Aerospace Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 8.800 | 9.070 | 8.770 | 8.810 | 8.810 | 15,493,200 |
| 2022-05-10 | 8.540 | 8.830 | 8.450 | 8.820 | 8.820 | 17,884,392 |
| 2022-05-09 | 8.430 | 8.870 | 8.430 | 8.630 | 8.630 | 18,528,770 |
| 2022-05-06 | 8.200 | 8.650 | 8.110 | 8.510 | 8.510 | 15,240,647 |
| 2022-05-05 | 8.440 | 8.660 | 8.320 | 8.450 | 8.450 | 16,073,667 |
| 2022-04-29 | 7.800 | 8.620 | 7.760 | 8.590 | 8.590 | 24,175,375 |
| 2022-04-28 | 7.590 | 8.060 | 7.520 | 7.850 | 7.850 | 25,028,873 |
| 2022-04-27 | 6.780 | 7.740 | 6.780 | 7.660 | 7.660 | 40,628,447 |
| 2022-04-26 | 8.020 | 8.020 | 7.530 | 7.530 | 7.530 | 29,807,821 |
| 2022-04-25 | 9.250 | 9.250 | 8.370 | 8.370 | 8.370 | 16,428,993 |
| 2022-04-22 | 9.700 | 9.700 | 9.180 | 9.300 | 9.300 | 14,512,944 |
| 2022-04-21 | 10.010 | 10.150 | 9.520 | 9.600 | 9.600 | 17,809,908 |
| 2022-04-20 | 9.660 | 10.260 | 9.540 | 10.030 | 10.030 | 27,810,618 |
| 2022-04-19 | 9.610 | 9.740 | 9.570 | 9.620 | 9.620 | 7,635,568 |
| 2022-04-18 | 9.360 | 9.760 | 9.190 | 9.650 | 9.650 | 15,020,901 |
| 2022-04-15 | 9.270 | 9.410 | 9.190 | 9.360 | 9.360 | 11,113,226 |
| 2022-04-14 | 9.300 | 9.470 | 9.230 | 9.350 | 9.350 | 9,369,180 |
| 2022-04-13 | 9.280 | 9.490 | 9.120 | 9.290 | 9.290 | 12,308,964 |
| 2022-04-12 | 9.000 | 9.380 | 8.600 | 9.340 | 9.340 | 22,903,010 |
| 2022-04-11 | 9.440 | 9.480 | 8.940 | 8.990 | 8.990 | 14,572,578 |
| 2022-04-08 | 9.720 | 9.800 | 9.490 | 9.570 | 9.570 | 10,685,419 |
| 2022-04-07 | 9.900 | 10.150 | 9.710 | 9.720 | 9.720 | 11,698,504 |
| 2022-04-06 | 9.770 | 10.070 | 9.620 | 9.950 | 9.950 | 11,930,817 |
| 2022-04-01 | 9.850 | 9.880 | 9.700 | 9.850 | 9.850 | 7,685,211 |
| 2022-03-31 | 9.910 | 9.950 | 9.770 | 9.850 | 9.850 | 7,331,362 |
| 2022-03-30 | 9.800 | 9.990 | 9.730 | 9.950 | 9.950 | 8,288,439 |
| 2022-03-29 | 9.870 | 9.990 | 9.700 | 9.750 | 9.750 | 8,299,359 |
| 2022-03-28 | 9.960 | 10.050 | 9.540 | 9.780 | 9.780 | 14,669,123 |
| 2022-03-25 | 10.060 | 10.190 | 9.980 | 10.170 | 10.170 | 8,870,346 |
| 2022-03-24 | 10.100 | 10.180 | 10.010 | 10.110 | 10.110 | 10,507,993 |
| 2022-03-23 | 10.220 | 10.280 | 10.080 | 10.250 | 10.250 | 15,077,748 |
| 2022-03-22 | 10.270 | 10.380 | 10.170 | 10.200 | 10.200 | 8,794,584 |
| 2022-03-21 | 10.190 | 10.320 | 10.000 | 10.210 | 10.210 | 12,592,320 |
| 2022-03-18 | 10.140 | 10.260 | 10.010 | 10.260 | 10.260 | 11,359,971 |
| 2022-03-17 | 10.320 | 10.440 | 10.140 | 10.190 | 10.190 | 20,863,490 |
| 2022-03-16 | 10.120 | 10.290 | 9.610 | 10.270 | 10.270 | 21,249,560 |
| 2022-03-15 | 10.450 | 10.460 | 9.860 | 9.860 | 9.860 | 25,191,448 |
| 2022-03-14 | 9.880 | 10.800 | 9.800 | 10.320 | 10.320 | 41,962,247 |
| 2022-03-11 | 9.610 | 10.000 | 9.390 | 10.000 | 10.000 | 26,230,550 |
| 2022-03-10 | 9.580 | 9.920 | 9.510 | 9.700 | 9.700 | 28,051,986 |
| 2022-03-09 | 9.280 | 9.530 | 8.750 | 9.310 | 9.310 | 35,919,812 |
| 2022-03-08 | 9.450 | 9.870 | 9.110 | 9.200 | 9.200 | 59,347,093 |
| 2022-03-07 | 10.800 | 10.890 | 9.750 | 9.750 | 9.750 | 57,089,541 |
| 2022-03-04 | 10.860 | 11.030 | 10.690 | 10.830 | 10.830 | 16,404,522 |
| 2022-03-03 | 11.270 | 11.290 | 10.680 | 10.900 | 10.900 | 27,860,289 |
| 2022-03-02 | 11.210 | 11.370 | 11.020 | 11.280 | 11.280 | 14,372,587 |
| 2022-03-01 | 11.580 | 11.650 | 11.180 | 11.290 | 11.290 | 24,941,350 |
| 2022-02-28 | 11.400 | 11.660 | 11.230 | 11.580 | 11.580 | 21,143,603 |
| 2022-02-25 | 11.390 | 11.490 | 11.100 | 11.320 | 11.320 | 24,719,903 |
| 2022-02-24 | 10.970 | 11.790 | 10.940 | 11.270 | 11.270 | 42,853,337 |
| 2022-02-23 | 10.950 | 11.110 | 10.910 | 10.970 | 10.970 | 15,514,475 |
| 2022-02-22 | 11.180 | 11.180 | 10.760 | 10.870 | 10.870 | 13,103,161 |
| 2022-02-21 | 10.750 | 11.200 | 10.750 | 11.170 | 11.170 | 18,689,099 |
| 2022-02-18 | 10.710 | 10.960 | 10.700 | 10.750 | 10.750 | 14,711,762 |
| 2022-02-17 | 11.160 | 11.210 | 10.780 | 10.800 | 10.800 | 18,202,740 |
| 2022-02-16 | 11.150 | 11.250 | 11.060 | 11.180 | 11.180 | 5,825,346 |
| 2022-02-15 | 10.990 | 11.110 | 10.890 | 11.050 | 11.050 | 5,238,910 |
| 2022-02-14 | 10.980 | 11.180 | 10.810 | 10.990 | 10.990 | 8,645,715 |
| 2022-02-11 | 11.200 | 11.260 | 10.850 | 10.980 | 10.980 | 9,014,861 |
| 2022-02-10 | 11.400 | 11.440 | 11.130 | 11.190 | 11.190 | 7,343,700 |
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.