Aerospace Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 9.480 | 9.540 | 9.350 | 9.430 | 9.430 | 10,094,991 |
| 2023-02-03 | 9.610 | 9.770 | 9.430 | 9.520 | 9.520 | 12,045,851 |
| 2023-02-02 | 9.430 | 9.870 | 9.310 | 9.610 | 9.610 | 24,126,321 |
| 2023-02-01 | 9.110 | 9.500 | 9.110 | 9.330 | 9.330 | 14,302,131 |
| 2023-01-31 | 9.040 | 9.220 | 8.990 | 9.190 | 9.190 | 8,435,101 |
| 2023-01-30 | 9.090 | 9.330 | 9.050 | 9.100 | 9.100 | 17,524,251 |
| 2023-01-20 | 8.880 | 9.010 | 8.850 | 8.970 | 8.970 | 6,787,110 |
| 2023-01-19 | 8.770 | 8.850 | 8.760 | 8.850 | 8.850 | 4,590,050 |
| 2023-01-18 | 8.880 | 8.900 | 8.760 | 8.800 | 8.800 | 4,227,109 |
| 2023-01-17 | 8.840 | 8.840 | 8.740 | 8.820 | 8.820 | 5,044,630 |
| 2023-01-16 | 8.600 | 9.010 | 8.550 | 8.790 | 8.790 | 12,518,691 |
| 2023-01-13 | 8.460 | 8.620 | 8.440 | 8.580 | 8.580 | 7,812,570 |
| 2023-01-12 | 8.480 | 8.770 | 8.430 | 8.500 | 8.500 | 8,926,200 |
| 2023-01-11 | 8.570 | 8.580 | 8.440 | 8.450 | 8.450 | 3,980,459 |
| 2023-01-10 | 8.600 | 8.650 | 8.500 | 8.520 | 8.520 | 5,775,168 |
| 2023-01-09 | 8.630 | 8.750 | 8.550 | 8.620 | 8.620 | 7,495,740 |
| 2023-01-06 | 8.590 | 8.750 | 8.520 | 8.660 | 8.660 | 7,352,578 |
| 2023-01-05 | 8.640 | 8.650 | 8.510 | 8.550 | 8.550 | 5,105,447 |
| 2023-01-04 | 8.570 | 8.700 | 8.500 | 8.630 | 8.630 | 7,751,026 |
| 2023-01-03 | 8.140 | 8.630 | 8.140 | 8.560 | 8.560 | 11,037,371 |
| 2022-12-30 | 8.170 | 8.350 | 8.120 | 8.150 | 8.150 | 6,700,944 |
| 2022-12-29 | 8.270 | 8.280 | 8.120 | 8.120 | 8.120 | 5,861,800 |
| 2022-12-28 | 8.410 | 8.410 | 8.210 | 8.270 | 8.270 | 7,644,374 |
| 2022-12-27 | 8.330 | 8.520 | 8.260 | 8.410 | 8.410 | 9,430,131 |
| 2022-12-26 | 8.010 | 8.360 | 7.980 | 8.300 | 8.300 | 11,337,079 |
| 2022-12-23 | 8.000 | 8.140 | 7.930 | 8.010 | 8.010 | 8,688,500 |
| 2022-12-22 | 8.210 | 8.290 | 7.990 | 8.010 | 8.010 | 9,897,324 |
| 2022-12-21 | 8.450 | 8.500 | 8.090 | 8.200 | 8.200 | 16,584,662 |
| 2022-12-20 | 8.570 | 8.660 | 8.330 | 8.490 | 8.490 | 12,774,664 |
| 2022-12-19 | 8.810 | 8.880 | 8.530 | 8.590 | 8.590 | 8,546,927 |
| 2022-12-16 | 9.150 | 9.150 | 8.690 | 8.790 | 8.790 | 13,403,602 |
| 2022-12-15 | 9.200 | 9.200 | 9.000 | 9.180 | 9.180 | 6,017,715 |
| 2022-12-14 | 9.180 | 9.270 | 9.090 | 9.110 | 9.110 | 5,539,830 |
| 2022-12-13 | 9.350 | 9.350 | 9.160 | 9.190 | 9.190 | 4,382,032 |
| 2022-12-12 | 9.500 | 9.500 | 9.230 | 9.290 | 9.290 | 5,781,840 |
| 2022-12-09 | 9.520 | 9.570 | 9.410 | 9.520 | 9.520 | 5,155,288 |
| 2022-12-08 | 9.560 | 9.660 | 9.450 | 9.510 | 9.510 | 5,692,849 |
| 2022-12-07 | 9.570 | 9.660 | 9.530 | 9.610 | 9.610 | 5,005,748 |
| 2022-12-06 | 9.570 | 9.720 | 9.540 | 9.600 | 9.600 | 6,017,497 |
| 2022-12-05 | 9.400 | 9.700 | 9.360 | 9.630 | 9.630 | 12,104,950 |
| 2022-12-02 | 9.400 | 9.460 | 9.350 | 9.360 | 9.360 | 4,552,131 |
| 2022-12-01 | 9.340 | 9.490 | 9.310 | 9.400 | 9.400 | 6,192,599 |
| 2022-11-30 | 9.320 | 9.410 | 9.240 | 9.290 | 9.290 | 5,628,840 |
| 2022-11-29 | 9.190 | 9.350 | 9.130 | 9.300 | 9.300 | 6,053,963 |
| 2022-11-28 | 9.170 | 9.230 | 8.950 | 9.180 | 9.180 | 8,763,781 |
| 2022-11-25 | 9.360 | 9.360 | 9.210 | 9.230 | 9.230 | 5,594,000 |
| 2022-11-24 | 9.520 | 9.600 | 9.340 | 9.390 | 9.390 | 5,215,260 |
| 2022-11-23 | 9.430 | 9.540 | 9.310 | 9.470 | 9.470 | 5,738,800 |
| 2022-11-22 | 9.610 | 9.660 | 9.370 | 9.410 | 9.410 | 7,862,206 |
| 2022-11-21 | 9.560 | 9.680 | 9.510 | 9.640 | 9.640 | 4,506,303 |
| 2022-11-18 | 9.770 | 9.850 | 9.530 | 9.580 | 9.580 | 8,585,790 |
| 2022-11-17 | 9.750 | 9.800 | 9.600 | 9.710 | 9.710 | 7,060,200 |
| 2022-11-16 | 10.000 | 10.020 | 9.700 | 9.750 | 9.750 | 12,073,400 |
| 2022-11-15 | 9.780 | 9.940 | 9.600 | 9.920 | 9.920 | 12,356,423 |
| 2022-11-14 | 9.900 | 9.900 | 9.610 | 9.630 | 9.630 | 11,465,557 |
| 2022-11-11 | 9.780 | 9.890 | 9.650 | 9.710 | 9.710 | 12,116,111 |
| 2022-11-10 | 9.800 | 9.810 | 9.410 | 9.600 | 9.600 | 12,717,681 |
| 2022-11-09 | 9.920 | 9.940 | 9.780 | 9.850 | 9.850 | 6,992,120 |
| 2022-11-08 | 10.020 | 10.020 | 9.790 | 9.880 | 9.880 | 8,187,506 |
| 2022-11-07 | 10.110 | 10.120 | 9.880 | 9.990 | 9.990 | 9,126,761 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.