Aerospace Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.720 | 6.870 | 6.590 | 6.600 | 6.600 | 18,023,900 |
| 2025-01-22 | 6.800 | 6.800 | 6.590 | 6.640 | 6.640 | 13,479,400 |
| 2025-01-21 | 6.850 | 6.900 | 6.710 | 6.810 | 6.810 | 16,151,251 |
| 2025-01-20 | 6.770 | 6.980 | 6.720 | 6.860 | 6.860 | 22,763,300 |
| 2025-01-17 | 6.720 | 6.760 | 6.500 | 6.680 | 6.680 | 15,642,135 |
| 2025-01-16 | 6.730 | 6.850 | 6.670 | 6.750 | 6.750 | 20,594,000 |
| 2025-01-15 | 6.750 | 6.850 | 6.530 | 6.750 | 6.750 | 25,531,301 |
| 2025-01-14 | 6.690 | 6.850 | 6.530 | 6.810 | 6.810 | 31,344,200 |
| 2025-01-13 | 6.590 | 6.730 | 6.440 | 6.610 | 6.610 | 28,078,601 |
| 2025-01-10 | 7.030 | 7.140 | 6.680 | 6.690 | 6.690 | 28,934,500 |
| 2025-01-09 | 6.980 | 7.150 | 6.950 | 7.030 | 7.030 | 17,287,200 |
| 2025-01-08 | 7.350 | 7.360 | 6.870 | 7.050 | 7.050 | 32,960,100 |
| 2025-01-07 | 7.350 | 7.400 | 7.200 | 7.380 | 7.380 | 11,896,633 |
| 2025-01-06 | 7.380 | 7.580 | 7.200 | 7.310 | 7.310 | 14,233,417 |
| 2025-01-03 | 7.760 | 7.780 | 7.400 | 7.430 | 7.430 | 19,827,001 |
| 2025-01-02 | 7.940 | 8.060 | 7.630 | 7.730 | 7.730 | 17,390,400 |
| 2024-12-31 | 8.240 | 8.280 | 7.960 | 7.980 | 7.980 | 12,126,100 |
| 2024-12-30 | 8.240 | 8.290 | 8.070 | 8.200 | 8.200 | 12,205,300 |
| 2024-12-27 | 8.320 | 8.480 | 8.220 | 8.340 | 8.340 | 15,780,400 |
| 2024-12-26 | 8.180 | 8.340 | 8.100 | 8.270 | 8.270 | 11,834,900 |
| 2024-12-25 | 8.300 | 8.440 | 7.910 | 8.180 | 8.180 | 18,194,940 |
| 2024-12-24 | 8.290 | 8.560 | 8.260 | 8.330 | 8.330 | 17,362,445 |
| 2024-12-23 | 8.750 | 8.750 | 8.280 | 8.290 | 8.290 | 27,144,200 |
| 2024-12-20 | 8.530 | 8.830 | 8.510 | 8.780 | 8.780 | 21,573,505 |
| 2024-12-19 | 8.260 | 8.640 | 8.170 | 8.550 | 8.550 | 20,702,750 |
| 2024-12-18 | 8.420 | 8.450 | 8.230 | 8.340 | 8.340 | 12,442,900 |
| 2024-12-17 | 8.530 | 8.620 | 8.200 | 8.270 | 8.270 | 21,312,532 |
| 2024-12-16 | 8.880 | 8.920 | 8.520 | 8.590 | 8.590 | 23,814,300 |
| 2024-12-13 | 8.800 | 9.050 | 8.650 | 8.880 | 8.880 | 33,036,801 |
| 2024-12-12 | 8.840 | 8.860 | 8.640 | 8.800 | 8.800 | 16,534,800 |
| 2024-12-11 | 8.500 | 8.920 | 8.470 | 8.800 | 8.800 | 33,112,623 |
| 2024-12-10 | 8.550 | 8.700 | 8.510 | 8.520 | 8.520 | 25,197,200 |
| 2024-12-09 | 8.640 | 8.640 | 8.340 | 8.430 | 8.430 | 25,515,200 |
| 2024-12-06 | 8.620 | 8.710 | 8.380 | 8.670 | 8.670 | 26,482,332 |
| 2024-12-05 | 8.250 | 8.710 | 8.200 | 8.580 | 8.580 | 35,995,892 |
| 2024-12-04 | 8.280 | 8.470 | 8.210 | 8.260 | 8.260 | 17,933,855 |
| 2024-12-03 | 8.350 | 8.570 | 8.200 | 8.360 | 8.360 | 29,451,781 |
| 2024-12-02 | 8.280 | 8.440 | 8.100 | 8.350 | 8.350 | 29,497,840 |
| 2024-11-29 | 8.510 | 8.530 | 7.990 | 8.300 | 8.300 | 44,292,976 |
| 2024-11-28 | 8.530 | 8.730 | 8.420 | 8.590 | 8.590 | 23,278,241 |
| 2024-11-27 | 8.990 | 9.200 | 8.250 | 8.610 | 8.610 | 51,911,359 |
| 2024-11-26 | 8.880 | 9.040 | 8.830 | 9.030 | 9.030 | 22,047,089 |
| 2024-11-25 | 8.850 | 9.000 | 8.610 | 8.880 | 8.880 | 20,967,429 |
| 2024-11-22 | 9.100 | 9.200 | 8.810 | 8.850 | 8.850 | 27,378,931 |
| 2024-11-21 | 9.140 | 9.200 | 8.960 | 9.120 | 9.120 | 26,189,329 |
| 2024-11-20 | 8.990 | 9.250 | 8.900 | 9.140 | 9.140 | 31,176,946 |
| 2024-11-19 | 8.910 | 9.120 | 8.710 | 8.990 | 8.990 | 29,895,162 |
| 2024-11-18 | 8.700 | 9.010 | 8.400 | 9.000 | 9.000 | 36,611,960 |
| 2024-11-15 | 8.930 | 9.030 | 8.720 | 8.760 | 8.760 | 30,307,762 |
| 2024-11-14 | 9.250 | 9.370 | 8.770 | 8.880 | 8.880 | 40,708,400 |
| 2024-11-13 | 9.230 | 9.450 | 9.060 | 9.280 | 9.280 | 33,828,610 |
| 2024-11-12 | 9.050 | 9.380 | 8.900 | 9.210 | 9.210 | 46,540,575 |
| 2024-11-11 | 9.100 | 9.190 | 8.830 | 9.090 | 9.090 | 36,325,023 |
| 2024-11-08 | 9.170 | 9.400 | 9.030 | 9.120 | 9.120 | 49,813,865 |
| 2024-11-07 | 8.790 | 9.110 | 8.600 | 9.050 | 9.050 | 47,532,037 |
| 2024-11-06 | 8.630 | 9.300 | 8.330 | 8.960 | 8.960 | 85,501,334 |
| 2024-11-05 | 7.860 | 8.520 | 7.860 | 8.500 | 8.500 | 62,695,107 |
| 2024-11-04 | 7.640 | 7.910 | 7.640 | 7.850 | 7.850 | 28,309,101 |
| 2024-11-01 | 8.100 | 8.130 | 7.630 | 7.630 | 7.630 | 46,205,541 |
| 2024-10-31 | 8.000 | 8.280 | 7.700 | 8.130 | 8.130 | 48,226,956 |
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.