Aerospace Auto historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.920	11.400	10.830	11.370	11.370	13,446,714
2022-02-08	11.070	11.100	10.690	10.900	10.900	15,537,522
2022-02-07	11.450	11.690	10.990	11.080	11.080	15,031,074
2022-01-28	11.500	11.560	11.090	11.460	11.460	11,147,841
2022-01-27	11.700	11.750	11.330	11.350	11.350	10,652,886
2022-01-26	11.420	11.900	11.420	11.660	11.660	11,383,463
2022-01-25	11.730	12.090	11.370	11.420	11.420	13,976,752
2022-01-24	11.650	11.900	11.200	11.730	11.730	14,374,601
2022-01-21	12.080	12.150	11.620	11.790	11.790	17,541,729
2022-01-20	12.250	12.390	12.190	12.200	12.200	9,159,425
2022-01-19	12.650	12.650	12.120	12.260	12.260	14,162,066
2022-01-18	12.790	12.950	12.530	12.590	12.590	11,103,494
2022-01-17	12.800	12.930	12.280	12.740	12.740	21,901,297
2022-01-14	13.100	13.140	12.660	12.990	12.990	19,830,410
2022-01-13	13.060	13.200	12.910	13.160	13.160	12,806,710
2022-01-12	13.200	13.200	12.950	13.070	13.070	10,566,583
2022-01-11	13.190	13.250	13.010	13.050	13.050	12,227,801
2022-01-10	13.360	13.450	12.930	13.140	13.140	18,098,560
2022-01-07	13.520	13.810	13.400	13.550	13.550	11,807,687
2022-01-06	13.130	13.750	13.070	13.630	13.630	18,642,548
2022-01-05	13.570	13.600	12.980	13.160	13.160	19,066,349
2022-01-04	13.920	13.970	13.450	13.500	13.500	19,750,193
2021-12-31	13.800	14.070	13.660	13.850	13.850	17,912,374
2021-12-30	13.370	14.090	13.210	13.840	13.840	31,649,693
2021-12-29	12.810	13.700	12.770	13.360	13.360	37,085,330
2021-12-28	12.570	12.740	12.490	12.690	12.690	10,494,965
2021-12-27	12.820	12.830	12.490	12.580	12.580	14,247,185
2021-12-24	12.930	12.960	12.610	12.770	12.770	15,015,888
2021-12-23	13.070	13.160	12.680	12.920	12.920	18,606,434
2021-12-22	12.500	13.290	12.450	13.080	13.080	40,706,851
2021-12-21	12.050	12.450	12.010	12.420	12.420	16,547,086
2021-12-20	12.070	12.270	12.030	12.040	12.040	11,586,052
2021-12-17	12.150	12.270	12.060	12.220	12.220	15,139,639
2021-12-16	11.970	12.140	11.940	12.110	12.110	10,732,803
2021-12-15	12.030	12.120	11.950	11.970	11.970	8,268,201
2021-12-14	12.080	12.140	11.960	12.010	12.010	8,762,840
2021-12-13	12.050	12.210	11.920	12.110	12.110	13,076,658
2021-12-10	12.080	12.120	11.920	12.000	12.000	11,897,572
2021-12-09	12.170	12.190	11.950	12.080	12.080	11,932,389
2021-12-08	11.950	12.150	11.950	12.140	12.140	9,184,858
2021-12-07	12.240	12.300	11.860	11.950	11.950	13,604,885
2021-12-06	12.330	12.440	12.180	12.210	12.210	13,048,270
2021-12-03	12.160	12.390	12.040	12.330	12.330	13,125,451
2021-12-02	12.320	12.330	11.980	12.160	12.160	13,657,101
2021-12-01	12.450	12.450	12.170	12.300	12.300	15,602,463
2021-11-30	12.340	12.640	12.220	12.450	12.450	20,694,869
2021-11-29	11.920	12.440	11.600	12.300	12.300	25,137,730
2021-11-26	12.080	12.080	11.770	11.980	11.980	22,345,273
2021-11-25	12.240	12.310	11.880	12.020	12.020	21,064,139
2021-11-24	12.320	12.370	12.140	12.260	12.260	15,412,746
2021-11-23	12.460	12.490	12.270	12.310	12.310	17,762,384
2021-11-22	12.670	12.720	12.350	12.420	12.420	22,470,366
2021-11-19	12.600	12.640	12.240	12.560	12.560	21,153,810
2021-11-18	12.600	12.750	12.370	12.580	12.580	20,963,602
2021-11-17	11.950	12.900	11.770	12.650	12.650	41,026,757
2021-11-16	11.870	12.430	11.700	11.940	11.940	46,534,713
2021-11-15	13.010	13.220	11.840	11.840	11.840	81,178,677
2021-11-12	12.060	13.270	12.060	13.150	13.150	52,698,874
2021-11-11	12.330	12.390	11.930	12.090	12.090	27,481,037
2021-11-10	11.830	12.420	11.770	12.350	12.350	37,762,598

← NewerPage 20 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.