Aerosun Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 15.760 | 15.760 | 15.760 | 15.760 | 15.760 | 4,127,401 |
| 2024-07-26 | 13.000 | 14.330 | 12.880 | 14.330 | 14.330 | 28,093,808 |
| 2024-07-25 | 12.220 | 13.440 | 12.070 | 13.030 | 13.030 | 30,130,399 |
| 2024-07-24 | 11.950 | 12.450 | 11.950 | 12.220 | 12.220 | 12,019,057 |
| 2024-07-23 | 12.320 | 12.500 | 12.060 | 12.080 | 12.080 | 12,278,334 |
| 2024-07-22 | 11.900 | 12.760 | 11.850 | 12.450 | 12.450 | 18,737,167 |
| 2024-07-19 | 11.660 | 12.060 | 11.540 | 11.990 | 11.990 | 12,141,400 |
| 2024-07-18 | 11.620 | 11.730 | 11.300 | 11.690 | 11.690 | 12,471,819 |
| 2024-07-17 | 11.860 | 11.990 | 11.660 | 11.670 | 11.670 | 8,626,300 |
| 2024-07-16 | 11.900 | 12.020 | 11.710 | 11.950 | 11.950 | 10,633,300 |
| 2024-07-15 | 12.450 | 12.590 | 11.820 | 11.920 | 11.920 | 16,233,901 |
| 2024-07-12 | 12.590 | 12.930 | 12.440 | 12.450 | 12.450 | 12,978,600 |
| 2024-07-11 | 12.550 | 12.850 | 12.320 | 12.720 | 12.720 | 16,463,656 |
| 2024-07-10 | 12.780 | 13.090 | 12.400 | 12.470 | 12.470 | 29,088,158 |
| 2024-07-09 | 13.400 | 13.470 | 12.700 | 13.380 | 13.380 | 28,115,242 |
| 2024-07-08 | 14.000 | 14.190 | 13.440 | 13.490 | 13.490 | 27,216,600 |
| 2024-07-05 | 13.590 | 13.590 | 13.590 | 13.590 | 13.590 | 0 |
| 2024-07-04 | 13.100 | 13.680 | 12.790 | 13.590 | 13.590 | 36,185,402 |
| 2024-07-03 | 12.880 | 13.280 | 12.810 | 12.960 | 12.960 | 16,460,101 |
| 2024-07-02 | 12.790 | 13.010 | 12.660 | 12.900 | 12.900 | 13,062,800 |
| 2024-07-01 | 12.930 | 13.090 | 12.500 | 12.780 | 12.780 | 14,477,900 |
| 2024-06-28 | 12.530 | 13.180 | 12.480 | 12.870 | 12.870 | 20,686,335 |
| 2024-06-27 | 13.100 | 13.480 | 12.830 | 12.890 | 12.890 | 20,633,044 |
| 2024-06-26 | 12.890 | 13.200 | 12.620 | 13.120 | 13.120 | 20,454,608 |
| 2024-06-25 | 12.590 | 13.500 | 12.540 | 13.080 | 13.080 | 30,739,010 |
| 2024-06-24 | 13.340 | 13.490 | 12.530 | 12.530 | 12.530 | 23,122,660 |
| 2024-06-21 | 13.400 | 13.580 | 13.150 | 13.350 | 13.350 | 20,419,717 |
| 2024-06-20 | 14.400 | 14.580 | 13.420 | 13.420 | 13.420 | 46,232,056 |
| 2024-06-19 | 15.180 | 15.790 | 14.870 | 14.910 | 14.910 | 42,483,346 |
| 2024-06-18 | 14.990 | 15.460 | 14.920 | 15.370 | 15.370 | 37,679,537 |
| 2024-06-17 | 14.810 | 15.210 | 14.760 | 15.070 | 15.070 | 31,731,434 |
| 2024-06-14 | 14.750 | 15.100 | 14.560 | 14.880 | 14.880 | 33,973,373 |
| 2024-06-13 | 15.120 | 15.490 | 14.780 | 15.080 | 15.080 | 42,969,180 |
| 2024-06-12 | 14.780 | 15.580 | 14.710 | 15.290 | 15.290 | 45,348,824 |
| 2024-06-11 | 14.400 | 15.660 | 14.080 | 15.200 | 15.200 | 53,254,033 |
| 2024-06-07 | 16.450 | 17.100 | 15.500 | 15.500 | 15.500 | 67,711,591 |
| 2024-06-06 | 16.220 | 17.420 | 14.850 | 17.220 | 17.220 | 96,374,094 |
| 2024-06-05 | 16.480 | 17.530 | 16.170 | 16.500 | 16.500 | 69,029,532 |
| 2024-06-04 | 16.100 | 17.500 | 15.680 | 17.100 | 17.100 | 84,057,170 |
| 2024-06-03 | 17.880 | 18.830 | 15.820 | 16.500 | 16.500 | 99,482,650 |
| 2024-05-31 | 16.250 | 17.130 | 15.350 | 17.130 | 17.130 | 68,768,822 |
| 2024-05-30 | 14.000 | 15.570 | 13.570 | 15.570 | 15.570 | 49,944,629 |
| 2024-05-29 | 14.150 | 14.150 | 13.130 | 14.150 | 14.150 | 52,177,544 |
| 2024-05-28 | 11.690 | 12.860 | 11.580 | 12.860 | 12.860 | 9,137,823 |
| 2024-05-27 | 11.690 | 11.780 | 11.380 | 11.690 | 11.690 | 4,101,272 |
| 2024-05-24 | 11.850 | 11.980 | 11.670 | 11.860 | 11.860 | 2,738,315 |
| 2024-05-23 | 12.050 | 12.200 | 11.860 | 11.860 | 11.860 | 4,284,568 |
| 2024-05-22 | 12.240 | 12.240 | 12.030 | 12.050 | 12.050 | 3,448,500 |
| 2024-05-21 | 12.450 | 12.520 | 12.160 | 12.240 | 12.240 | 3,142,400 |
| 2024-05-20 | 12.560 | 12.700 | 12.430 | 12.480 | 12.480 | 4,555,372 |
| 2024-05-17 | 12.320 | 12.630 | 12.250 | 12.620 | 12.620 | 5,215,360 |
| 2024-05-16 | 12.230 | 12.680 | 12.220 | 12.300 | 12.300 | 4,523,200 |
| 2024-05-15 | 12.280 | 12.620 | 12.190 | 12.230 | 12.230 | 3,961,400 |
| 2024-05-14 | 12.540 | 12.650 | 12.260 | 12.410 | 12.410 | 5,317,698 |
| 2024-05-13 | 12.360 | 12.900 | 12.130 | 12.600 | 12.600 | 9,190,300 |
| 2024-05-10 | 12.350 | 12.790 | 12.180 | 12.410 | 12.410 | 7,899,000 |
| 2024-05-09 | 12.020 | 12.390 | 12.010 | 12.380 | 12.380 | 5,385,774 |
| 2024-05-08 | 12.200 | 12.390 | 12.000 | 12.020 | 12.020 | 5,457,834 |
| 2024-05-07 | 11.970 | 12.330 | 11.940 | 12.280 | 12.280 | 6,661,018 |
| 2024-05-06 | 11.800 | 12.080 | 11.790 | 12.030 | 12.030 | 5,653,133 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-19 | 0.0300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.