Aerospace Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.570	10.580	10.300	10.520	10.520	12,279,042
2022-08-03	10.490	10.980	10.420	10.490	10.490	17,694,281
2022-08-02	10.900	10.980	10.430	10.490	10.490	18,036,401
2022-08-01	10.760	10.980	10.760	10.900	10.900	10,504,427
2022-07-29	10.800	10.950	10.680	10.760	10.760	7,938,648
2022-07-28	10.870	10.890	10.680	10.800	10.800	8,407,209
2022-07-27	10.600	10.980	10.470	10.800	10.800	13,538,856
2022-07-26	10.460	10.630	10.150	10.490	10.490	14,460,602
2022-07-25	10.950	10.980	10.460	10.550	10.550	11,438,703
2022-07-22	11.040	11.170	10.790	10.910	10.910	10,624,120
2022-07-21	11.050	11.260	10.820	11.070	11.070	18,883,454
2022-07-20	10.720	11.240	10.600	11.080	11.080	19,799,171
2022-07-19	10.680	10.880	10.610	10.640	10.640	10,950,939
2022-07-18	10.880	10.880	10.550	10.680	10.680	9,036,883
2022-07-15	10.900	11.120	10.790	10.790	10.790	10,736,322
2022-07-14	10.500	10.940	10.400	10.840	10.840	13,636,451
2022-07-13	10.240	10.520	10.240	10.440	10.440	9,582,000
2022-07-12	10.460	10.650	10.210	10.220	10.220	13,106,933
2022-07-11	10.830	10.970	10.200	10.440	10.440	19,153,973
2022-07-08	11.020	11.030	10.780	10.920	10.920	9,689,050
2022-07-07	10.870	11.080	10.750	11.000	11.000	10,326,224
2022-07-06	11.050	11.050	10.690	10.840	10.840	11,694,420
2022-07-05	11.240	11.330	10.880	11.050	11.050	12,060,283
2022-07-04	11.150	11.360	10.980	11.210	11.210	10,422,338
2022-07-01	11.190	11.290	11.070	11.230	11.230	9,767,371
2022-06-30	11.300	11.300	11.080	11.110	11.110	10,572,910
2022-06-29	11.130	11.380	10.950	11.170	11.170	18,845,472
2022-06-28	11.100	11.330	11.080	11.240	11.240	12,939,966
2022-06-27	11.490	11.490	11.000	11.110	11.110	23,576,882
2022-06-24	11.080	11.430	10.980	11.410	11.410	20,787,275
2022-06-23	10.880	11.080	10.700	11.080	11.080	20,092,966
2022-06-22	10.680	10.970	10.620	10.820	10.820	18,648,338
2022-06-21	10.660	10.880	10.550	10.730	10.730	16,719,887
2022-06-20	10.250	10.950	10.180	10.760	10.760	25,824,714
2022-06-17	10.120	10.260	10.050	10.180	10.180	10,132,361
2022-06-16	10.080	10.340	10.040	10.120	10.120	15,063,834
2022-06-15	10.210	10.380	10.000	10.010	10.010	19,650,493
2022-06-14	10.080	10.210	9.800	10.210	10.210	14,789,332
2022-06-13	10.240	10.400	10.060	10.220	10.220	16,106,805
2022-06-10	10.080	10.350	9.900	10.140	10.140	14,504,630
2022-06-09	10.170	10.190	9.920	10.020	10.020	14,439,442
2022-06-08	10.240	10.280	9.840	10.200	10.200	17,528,277
2022-06-07	10.380	10.410	10.150	10.230	10.230	13,647,455
2022-06-06	10.360	10.440	10.170	10.270	10.270	17,855,471
2022-06-02	9.880	10.530	9.770	10.350	10.350	27,615,801
2022-06-01	9.840	10.010	9.770	9.880	9.880	11,905,701
2022-05-31	10.120	10.170	9.820	9.910	9.910	16,994,071
2022-05-30	9.970	10.240	9.800	10.150	10.150	21,431,139
2022-05-27	9.960	10.260	9.850	9.950	9.950	31,559,928
2022-05-26	9.540	9.830	9.390	9.670	9.670	13,471,729
2022-05-25	9.540	9.540	9.160	9.490	9.490	15,249,900
2022-05-24	9.770	10.060	9.320	9.360	9.360	17,944,819
2022-05-23	9.660	9.960	9.590	9.770	9.770	15,500,045
2022-05-20	9.550	9.700	9.430	9.700	9.700	10,771,582
2022-05-19	9.570	9.700	9.430	9.550	9.550	14,925,801
2022-05-18	9.030	9.820	8.950	9.630	9.630	27,763,494
2022-05-17	8.900	9.040	8.780	9.030	9.030	10,222,672
2022-05-16	8.900	9.260	8.880	8.890	8.890	12,770,300
2022-05-13	8.880	8.940	8.730	8.870	8.870	8,881,841
2022-05-12	8.780	8.920	8.700	8.810	8.810	12,693,234

← NewerPage 18 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.