Aerospace Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 6.260 | 6.290 | 6.120 | 6.190 | 6.190 | 9,550,440 |
| 2025-04-25 | 6.300 | 6.340 | 6.230 | 6.260 | 6.260 | 8,294,511 |
| 2025-04-24 | 6.430 | 6.430 | 6.220 | 6.300 | 6.300 | 11,948,301 |
| 2025-04-23 | 6.450 | 6.570 | 6.350 | 6.370 | 6.370 | 14,219,805 |
| 2025-04-22 | 6.320 | 6.490 | 6.290 | 6.450 | 6.450 | 16,307,282 |
| 2025-04-21 | 6.260 | 6.360 | 6.210 | 6.330 | 6.330 | 10,875,733 |
| 2025-04-18 | 6.250 | 6.320 | 6.210 | 6.290 | 6.290 | 7,504,200 |
| 2025-04-17 | 6.210 | 6.380 | 6.210 | 6.290 | 6.290 | 8,914,762 |
| 2025-04-16 | 6.390 | 6.450 | 6.100 | 6.270 | 6.270 | 15,124,431 |
| 2025-04-15 | 6.440 | 6.450 | 6.280 | 6.320 | 6.320 | 11,553,400 |
| 2025-04-14 | 6.450 | 6.490 | 6.350 | 6.420 | 6.420 | 11,296,703 |
| 2025-04-11 | 6.200 | 6.380 | 6.180 | 6.340 | 6.340 | 13,892,700 |
| 2025-04-10 | 6.290 | 6.390 | 6.210 | 6.240 | 6.240 | 20,048,200 |
| 2025-04-09 | 5.830 | 6.330 | 5.660 | 6.250 | 6.250 | 27,556,101 |
| 2025-04-08 | 5.970 | 6.130 | 5.800 | 5.950 | 5.950 | 29,677,948 |
| 2025-04-07 | 6.480 | 6.480 | 6.130 | 6.130 | 6.130 | 18,806,900 |
| 2025-04-03 | 6.880 | 6.950 | 6.770 | 6.810 | 6.810 | 9,010,101 |
| 2025-04-02 | 6.930 | 6.960 | 6.860 | 6.880 | 6.880 | 9,809,850 |
| 2025-04-01 | 6.880 | 7.080 | 6.850 | 6.920 | 6.920 | 14,726,400 |
| 2025-03-31 | 7.030 | 7.100 | 6.770 | 6.840 | 6.840 | 17,626,000 |
| 2025-03-28 | 7.000 | 7.140 | 6.930 | 7.070 | 7.070 | 18,307,810 |
| 2025-03-27 | 7.100 | 7.140 | 6.960 | 7.010 | 7.010 | 13,347,300 |
| 2025-03-26 | 7.070 | 7.220 | 7.040 | 7.140 | 7.140 | 10,799,400 |
| 2025-03-25 | 7.110 | 7.240 | 7.040 | 7.090 | 7.090 | 14,117,162 |
| 2025-03-24 | 7.340 | 7.380 | 6.980 | 7.120 | 7.120 | 21,532,600 |
| 2025-03-21 | 7.340 | 7.450 | 7.250 | 7.340 | 7.340 | 18,473,115 |
| 2025-03-20 | 7.350 | 7.500 | 7.300 | 7.370 | 7.370 | 15,060,900 |
| 2025-03-19 | 7.380 | 7.400 | 7.250 | 7.360 | 7.360 | 17,313,333 |
| 2025-03-18 | 7.490 | 7.550 | 7.350 | 7.410 | 7.410 | 18,423,315 |
| 2025-03-17 | 7.570 | 7.600 | 7.440 | 7.480 | 7.480 | 18,557,489 |
| 2025-03-14 | 7.510 | 7.620 | 7.360 | 7.550 | 7.550 | 24,844,590 |
| 2025-03-13 | 7.680 | 7.740 | 7.410 | 7.530 | 7.530 | 26,929,070 |
| 2025-03-12 | 7.900 | 7.910 | 7.700 | 7.750 | 7.750 | 34,674,912 |
| 2025-03-11 | 7.820 | 8.040 | 7.580 | 7.880 | 7.880 | 53,161,107 |
| 2025-03-10 | 8.000 | 8.270 | 7.670 | 7.710 | 7.710 | 76,323,246 |
| 2025-03-07 | 7.180 | 7.910 | 7.120 | 7.700 | 7.700 | 84,636,329 |
| 2025-03-06 | 6.810 | 7.340 | 6.790 | 7.190 | 7.190 | 51,254,652 |
| 2025-03-05 | 6.770 | 6.810 | 6.640 | 6.790 | 6.790 | 16,882,368 |
| 2025-03-04 | 6.670 | 6.810 | 6.600 | 6.800 | 6.800 | 22,036,321 |
| 2025-03-03 | 6.620 | 6.790 | 6.600 | 6.620 | 6.620 | 15,061,873 |
| 2025-02-28 | 6.730 | 6.790 | 6.600 | 6.620 | 6.620 | 18,622,062 |
| 2025-02-27 | 6.910 | 6.920 | 6.670 | 6.810 | 6.810 | 21,867,550 |
| 2025-02-26 | 6.770 | 7.000 | 6.760 | 6.900 | 6.900 | 28,378,139 |
| 2025-02-25 | 6.720 | 6.910 | 6.670 | 6.780 | 6.780 | 19,865,684 |
| 2025-02-24 | 6.880 | 6.930 | 6.700 | 6.760 | 6.760 | 27,918,035 |
| 2025-02-21 | 6.960 | 6.990 | 6.820 | 6.920 | 6.920 | 22,915,795 |
| 2025-02-20 | 6.760 | 7.020 | 6.680 | 6.950 | 6.950 | 28,808,102 |
| 2025-02-19 | 6.710 | 6.840 | 6.690 | 6.740 | 6.740 | 22,736,685 |
| 2025-02-18 | 6.900 | 6.950 | 6.700 | 6.730 | 6.730 | 24,779,448 |
| 2025-02-17 | 7.000 | 7.050 | 6.830 | 6.890 | 6.890 | 22,814,800 |
| 2025-02-14 | 6.950 | 7.040 | 6.900 | 7.000 | 7.000 | 14,838,000 |
| 2025-02-13 | 7.070 | 7.110 | 6.960 | 6.970 | 6.970 | 17,398,397 |
| 2025-02-12 | 7.030 | 7.100 | 7.020 | 7.100 | 7.100 | 12,550,205 |
| 2025-02-11 | 7.160 | 7.170 | 6.980 | 7.050 | 7.050 | 13,686,125 |
| 2025-02-10 | 7.070 | 7.180 | 7.060 | 7.160 | 7.160 | 16,731,101 |
| 2025-02-07 | 6.930 | 7.220 | 6.900 | 7.110 | 7.110 | 23,373,000 |
| 2025-02-06 | 6.800 | 6.930 | 6.770 | 6.920 | 6.920 | 16,919,818 |
| 2025-02-05 | 6.650 | 7.040 | 6.580 | 6.850 | 6.850 | 26,831,182 |
| 2025-01-27 | 6.740 | 6.830 | 6.560 | 6.560 | 6.560 | 11,998,100 |
| 2025-01-24 | 6.610 | 6.750 | 6.540 | 6.740 | 6.740 | 14,917,500 |
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.