Aerospace Auto historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 8.140 | 8.330 | 7.910 | 7.990 | 7.990 | 46,339,064 |
| 2024-10-29 | 8.120 | 8.380 | 7.990 | 8.160 | 8.160 | 68,453,835 |
| 2024-10-28 | 7.660 | 8.220 | 7.580 | 8.060 | 8.060 | 58,146,562 |
| 2024-10-25 | 7.380 | 7.710 | 7.370 | 7.700 | 7.700 | 47,436,407 |
| 2024-10-24 | 7.550 | 7.660 | 7.300 | 7.360 | 7.360 | 34,933,478 |
| 2024-10-23 | 7.430 | 7.850 | 7.380 | 7.670 | 7.670 | 60,205,820 |
| 2024-10-22 | 7.370 | 7.450 | 7.200 | 7.420 | 7.420 | 38,129,238 |
| 2024-10-21 | 7.350 | 7.570 | 7.290 | 7.360 | 7.360 | 51,308,112 |
| 2024-10-18 | 6.900 | 7.400 | 6.810 | 7.300 | 7.300 | 59,167,943 |
| 2024-10-17 | 7.000 | 7.250 | 6.940 | 6.950 | 6.950 | 40,309,261 |
| 2024-10-16 | 6.900 | 7.050 | 6.800 | 6.940 | 6.940 | 24,549,301 |
| 2024-10-15 | 6.950 | 7.300 | 6.890 | 6.970 | 6.970 | 45,651,095 |
| 2024-10-14 | 6.680 | 7.140 | 6.600 | 7.070 | 7.070 | 58,277,357 |
| 2024-10-11 | 7.050 | 7.190 | 6.510 | 6.620 | 6.620 | 52,849,005 |
| 2024-10-10 | 7.430 | 7.540 | 6.990 | 7.200 | 7.200 | 55,339,767 |
| 2024-10-09 | 7.200 | 7.860 | 6.790 | 7.400 | 7.400 | 97,672,343 |
| 2024-10-08 | 7.900 | 7.920 | 6.960 | 7.310 | 7.310 | 117,959,999 |
| 2024-09-30 | 6.990 | 7.320 | 6.630 | 7.200 | 7.200 | 117,362,650 |
| 2024-09-27 | 6.130 | 6.740 | 6.050 | 6.710 | 6.710 | 74,480,020 |
| 2024-09-26 | 5.900 | 6.270 | 5.770 | 6.130 | 6.130 | 98,547,471 |
| 2024-09-25 | 5.210 | 5.740 | 5.210 | 5.740 | 5.740 | 61,508,936 |
| 2024-09-24 | 5.120 | 5.240 | 5.060 | 5.220 | 5.220 | 23,762,766 |
| 2024-09-23 | 5.110 | 5.170 | 5.080 | 5.090 | 5.090 | 14,651,633 |
| 2024-09-20 | 5.290 | 5.350 | 5.090 | 5.150 | 5.150 | 24,929,504 |
| 2024-09-19 | 5.250 | 5.350 | 5.190 | 5.300 | 5.300 | 29,936,802 |
| 2024-09-18 | 5.170 | 5.350 | 5.130 | 5.230 | 5.230 | 25,098,900 |
| 2024-09-13 | 5.140 | 5.410 | 5.090 | 5.230 | 5.230 | 41,775,759 |
| 2024-09-12 | 4.950 | 5.220 | 4.900 | 5.110 | 5.110 | 38,739,260 |
| 2024-09-11 | 4.930 | 4.950 | 4.860 | 4.910 | 4.910 | 9,317,429 |
| 2024-09-10 | 4.970 | 5.020 | 4.820 | 4.930 | 4.930 | 14,341,130 |
| 2024-09-09 | 4.970 | 5.110 | 4.950 | 4.970 | 4.970 | 17,876,837 |
| 2024-09-06 | 4.970 | 5.220 | 4.920 | 5.040 | 5.040 | 30,432,246 |
| 2024-09-05 | 4.890 | 5.010 | 4.890 | 4.950 | 4.950 | 14,974,100 |
| 2024-09-04 | 4.900 | 5.000 | 4.880 | 4.890 | 4.890 | 12,545,702 |
| 2024-09-03 | 4.860 | 5.060 | 4.840 | 4.980 | 4.980 | 18,890,636 |
| 2024-09-02 | 5.050 | 5.160 | 4.850 | 4.860 | 4.860 | 31,682,900 |
| 2024-08-30 | 5.030 | 5.200 | 5.000 | 5.110 | 5.110 | 26,258,501 |
| 2024-08-29 | 5.000 | 5.080 | 4.920 | 5.050 | 5.050 | 19,937,500 |
| 2024-08-28 | 5.030 | 5.090 | 4.930 | 5.060 | 5.060 | 22,544,000 |
| 2024-08-27 | 5.290 | 5.290 | 5.060 | 5.070 | 5.070 | 27,654,600 |
| 2024-08-26 | 5.390 | 5.500 | 5.280 | 5.300 | 5.300 | 37,041,367 |
| 2024-08-23 | 5.200 | 5.500 | 5.000 | 5.370 | 5.370 | 65,444,532 |
| 2024-08-22 | 5.130 | 5.240 | 5.030 | 5.050 | 5.050 | 33,352,800 |
| 2024-08-21 | 5.210 | 5.300 | 5.110 | 5.130 | 5.130 | 37,586,594 |
| 2024-08-20 | 5.200 | 5.580 | 5.100 | 5.310 | 5.310 | 55,508,700 |
| 2024-08-19 | 5.290 | 5.360 | 5.200 | 5.260 | 5.260 | 38,270,401 |
| 2024-08-16 | 5.490 | 5.630 | 5.330 | 5.390 | 5.390 | 66,281,629 |
| 2024-08-15 | 5.100 | 5.700 | 5.050 | 5.530 | 5.530 | 112,864,059 |
| 2024-08-14 | 4.830 | 5.300 | 4.820 | 5.300 | 5.300 | 100,307,051 |
| 2024-08-13 | 4.900 | 4.950 | 4.720 | 4.820 | 4.820 | 43,375,628 |
| 2024-08-12 | 5.410 | 5.410 | 4.980 | 5.050 | 5.050 | 87,530,691 |
| 2024-08-09 | 5.380 | 5.390 | 5.370 | 5.390 | 5.390 | 46,529,544 |
| 2024-08-08 | 5.250 | 5.270 | 4.890 | 4.900 | 4.900 | 55,547,611 |
| 2024-08-07 | 4.970 | 5.380 | 4.920 | 5.290 | 5.290 | 67,646,791 |
| 2024-08-06 | 4.760 | 5.090 | 4.760 | 4.950 | 4.950 | 36,338,528 |
| 2024-08-05 | 4.830 | 4.970 | 4.710 | 4.720 | 4.720 | 25,968,119 |
| 2024-08-02 | 5.010 | 5.140 | 4.880 | 4.890 | 4.890 | 33,028,650 |
| 2024-08-01 | 4.910 | 5.150 | 4.880 | 5.060 | 5.060 | 33,615,528 |
| 2024-07-31 | 4.800 | 4.890 | 4.750 | 4.870 | 4.870 | 23,926,313 |
| 2024-07-30 | 4.600 | 4.800 | 4.580 | 4.770 | 4.770 | 21,076,804 |
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.