Aerospace Auto historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	9.910	10.130	9.910	10.110	10.110	8,843,820
2022-11-03	9.760	10.010	9.720	9.990	9.990	9,618,902
2022-11-02	9.950	9.950	9.630	9.750	9.750	8,920,627
2022-11-01	9.650	9.900	9.650	9.800	9.800	7,957,672
2022-10-31	9.590	9.850	9.560	9.630	9.630	10,475,225
2022-10-28	10.000	10.070	9.660	9.740	9.740	8,790,623
2022-10-27	9.990	10.160	9.950	10.040	10.040	10,173,871
2022-10-26	9.810	10.050	9.810	9.960	9.960	9,026,763
2022-10-25	9.600	9.870	9.480	9.870	9.870	11,228,655
2022-10-24	9.750	10.050	9.630	9.680	9.680	12,076,313
2022-10-21	9.440	9.830	9.440	9.740	9.740	11,082,623
2022-10-20	9.360	9.730	9.350	9.500	9.500	10,014,453
2022-10-19	9.230	9.680	9.230	9.470	9.470	14,260,768
2022-10-18	9.320	9.470	9.210	9.320	9.320	7,406,515
2022-10-17	9.220	9.420	9.220	9.340	9.340	8,818,466
2022-10-14	9.190	9.430	8.960	9.290	9.290	13,961,046
2022-10-13	9.000	9.180	8.900	9.000	9.000	13,303,901
2022-10-12	8.840	9.000	8.530	8.990	8.990	12,948,821
2022-10-11	8.860	8.950	8.700	8.760	8.760	10,384,507
2022-10-10	8.900	9.060	8.710	8.860	8.860	11,231,801
2022-09-30	8.960	9.080	8.750	8.900	8.900	8,693,950
2022-09-29	9.070	9.140	8.880	8.950	8.950	11,114,864
2022-09-28	9.300	9.410	8.880	8.950	8.950	11,221,922
2022-09-27	9.380	9.500	9.170	9.300	9.300	9,154,088
2022-09-26	9.280	9.470	9.220	9.260	9.260	9,523,738
2022-09-23	9.600	9.800	9.320	9.460	9.460	9,931,200
2022-09-22	9.470	9.770	9.400	9.580	9.580	8,596,227
2022-09-21	10.190	10.190	9.330	9.540	9.540	18,163,618
2022-09-20	9.900	10.130	9.810	9.930	9.930	8,607,412
2022-09-19	10.190	10.200	9.750	9.790	9.790	14,288,589
2022-09-16	10.280	10.510	10.180	10.240	10.240	11,474,588
2022-09-15	11.080	11.170	10.160	10.370	10.370	23,869,004
2022-09-14	11.010	11.210	10.980	11.090	11.090	9,665,211
2022-09-13	11.180	11.390	10.900	11.210	11.210	13,400,134
2022-09-09	11.290	11.400	11.050	11.160	11.160	12,228,985
2022-09-08	11.420	11.670	11.310	11.340	11.340	12,618,048
2022-09-07	11.310	11.500	11.280	11.410	11.410	9,439,787
2022-09-06	11.360	11.450	11.220	11.380	11.380	10,591,174
2022-09-05	11.420	11.680	11.220	11.290	11.290	13,987,334
2022-09-02	11.160	11.650	10.910	11.430	11.430	20,095,405
2022-09-01	11.190	11.280	11.050	11.100	11.100	16,187,046
2022-08-31	11.310	11.530	11.180	11.240	11.240	23,198,843
2022-08-30	11.330	11.570	11.160	11.380	11.380	17,875,359
2022-08-29	11.080	11.390	11.020	11.350	11.350	19,199,217
2022-08-26	10.470	11.510	10.450	11.390	11.390	38,909,450
2022-08-25	10.540	10.640	10.330	10.460	10.460	15,001,504
2022-08-24	11.220	11.250	10.500	10.540	10.540	20,708,190
2022-08-23	11.320	11.450	11.080	11.210	11.210	13,244,660
2022-08-22	11.300	11.360	10.970	11.240	11.240	15,239,443
2022-08-19	11.700	11.820	11.240	11.270	11.270	17,390,400
2022-08-18	11.440	11.850	11.360	11.700	11.700	23,972,276
2022-08-17	11.610	11.660	11.280	11.440	11.440	32,314,465
2022-08-16	10.670	11.740	10.610	11.600	11.600	39,941,176
2022-08-15	10.670	10.730	10.480	10.670	10.670	6,414,688
2022-08-12	10.820	10.850	10.610	10.630	10.630	8,566,344
2022-08-11	10.850	10.900	10.680	10.800	10.800	6,986,978
2022-08-10	10.740	10.860	10.660	10.800	10.800	7,601,038
2022-08-09	10.730	10.870	10.680	10.780	10.780	7,832,514
2022-08-08	10.570	10.870	10.390	10.710	10.710	11,501,903
2022-08-05	10.520	10.750	10.300	10.570	10.570	9,841,984

← NewerPage 17 of 21 · 1,219 trading daysOlder →

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.