Aerosun Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.840 | 11.990 | 11.610 | 11.800 | 11.800 | 5,664,018 |
| 2024-04-29 | 11.880 | 12.050 | 11.840 | 12.050 | 12.050 | 6,905,611 |
| 2024-04-26 | 11.780 | 12.050 | 11.770 | 11.840 | 11.840 | 6,666,711 |
| 2024-04-25 | 12.000 | 12.070 | 11.710 | 11.850 | 11.850 | 7,862,181 |
| 2024-04-24 | 12.410 | 12.410 | 12.070 | 12.150 | 12.150 | 12,687,545 |
| 2024-04-23 | 11.230 | 12.420 | 11.170 | 12.420 | 12.420 | 11,561,668 |
| 2024-04-22 | 11.080 | 11.580 | 10.820 | 11.290 | 11.290 | 6,145,156 |
| 2024-04-19 | 11.080 | 11.180 | 10.920 | 11.080 | 11.080 | 4,330,254 |
| 2024-04-18 | 11.220 | 11.360 | 10.960 | 11.040 | 11.040 | 4,595,480 |
| 2024-04-17 | 10.480 | 11.360 | 10.480 | 11.220 | 11.220 | 6,307,543 |
| 2024-04-16 | 11.240 | 11.260 | 10.420 | 10.430 | 10.430 | 7,857,254 |
| 2024-04-15 | 11.850 | 11.960 | 10.920 | 11.260 | 11.260 | 6,415,795 |
| 2024-04-12 | 12.000 | 12.050 | 11.800 | 11.850 | 11.850 | 4,083,602 |
| 2024-04-11 | 12.180 | 12.450 | 11.960 | 12.000 | 12.000 | 4,203,044 |
| 2024-04-10 | 12.670 | 12.690 | 11.970 | 12.180 | 12.180 | 5,185,095 |
| 2024-04-09 | 12.510 | 12.740 | 12.450 | 12.660 | 12.660 | 3,257,345 |
| 2024-04-08 | 12.570 | 12.900 | 12.420 | 12.560 | 12.560 | 5,437,440 |
| 2024-04-03 | 12.610 | 12.740 | 12.580 | 12.640 | 12.640 | 3,488,347 |
| 2024-04-02 | 12.620 | 12.910 | 12.600 | 12.850 | 12.850 | 4,389,593 |
| 2024-04-01 | 12.650 | 12.780 | 12.580 | 12.700 | 12.700 | 4,539,600 |
| 2024-03-29 | 12.190 | 12.700 | 12.130 | 12.700 | 12.700 | 4,325,900 |
| 2024-03-28 | 11.760 | 12.390 | 11.760 | 12.190 | 12.190 | 5,561,340 |
| 2024-03-27 | 12.220 | 12.300 | 11.800 | 11.800 | 11.800 | 4,483,405 |
| 2024-03-26 | 12.390 | 12.570 | 11.950 | 12.210 | 12.210 | 5,573,353 |
| 2024-03-25 | 12.920 | 12.930 | 12.340 | 12.370 | 12.370 | 8,095,341 |
| 2024-03-22 | 12.920 | 13.090 | 12.750 | 13.050 | 13.050 | 8,608,067 |
| 2024-03-21 | 12.600 | 13.050 | 12.550 | 12.900 | 12.900 | 8,086,515 |
| 2024-03-20 | 12.420 | 12.680 | 12.420 | 12.620 | 12.620 | 4,898,708 |
| 2024-03-19 | 12.460 | 12.610 | 12.450 | 12.480 | 12.480 | 5,400,600 |
| 2024-03-18 | 12.300 | 12.530 | 12.290 | 12.520 | 12.520 | 5,918,261 |
| 2024-03-15 | 12.030 | 12.340 | 12.030 | 12.290 | 12.290 | 4,081,971 |
| 2024-03-14 | 12.200 | 12.300 | 11.940 | 12.080 | 12.080 | 5,283,266 |
| 2024-03-13 | 12.120 | 12.390 | 11.950 | 12.230 | 12.230 | 7,283,386 |
| 2024-03-12 | 11.970 | 12.210 | 11.860 | 12.120 | 12.120 | 7,216,533 |
| 2024-03-11 | 11.700 | 11.880 | 11.500 | 11.830 | 11.830 | 4,910,650 |
| 2024-03-08 | 11.680 | 11.710 | 11.460 | 11.670 | 11.670 | 3,989,889 |
| 2024-03-07 | 11.980 | 12.070 | 11.590 | 11.660 | 11.660 | 6,157,587 |
| 2024-03-06 | 11.700 | 12.060 | 11.680 | 11.940 | 11.940 | 6,058,365 |
| 2024-03-05 | 11.730 | 12.350 | 11.680 | 11.770 | 11.770 | 8,051,025 |
| 2024-03-04 | 12.000 | 12.060 | 11.730 | 11.880 | 11.880 | 7,216,892 |
| 2024-03-01 | 11.860 | 12.600 | 11.860 | 12.050 | 12.050 | 11,301,233 |
| 2024-02-29 | 10.880 | 11.680 | 10.850 | 11.680 | 11.680 | 9,315,450 |
| 2024-02-28 | 11.770 | 11.950 | 10.950 | 10.990 | 10.990 | 9,378,155 |
| 2024-02-27 | 11.410 | 11.770 | 11.380 | 11.770 | 11.770 | 5,905,268 |
| 2024-02-26 | 11.470 | 11.750 | 11.350 | 11.490 | 11.490 | 6,485,226 |
| 2024-02-23 | 11.180 | 11.500 | 11.110 | 11.450 | 11.450 | 6,756,385 |
| 2024-02-22 | 10.800 | 11.190 | 10.780 | 11.180 | 11.180 | 5,803,067 |
| 2024-02-21 | 10.680 | 11.140 | 10.580 | 10.840 | 10.840 | 6,957,501 |
| 2024-02-20 | 10.670 | 10.820 | 10.460 | 10.780 | 10.780 | 4,858,093 |
| 2024-02-19 | 10.640 | 10.960 | 10.510 | 10.740 | 10.740 | 7,030,243 |
| 2024-02-08 | 10.000 | 10.750 | 10.000 | 10.680 | 10.680 | 7,153,076 |
| 2024-02-07 | 9.780 | 10.290 | 9.570 | 9.990 | 9.990 | 6,959,782 |
| 2024-02-06 | 8.990 | 9.950 | 8.760 | 9.690 | 9.690 | 8,800,959 |
| 2024-02-05 | 10.440 | 10.440 | 9.420 | 9.420 | 9.420 | 9,371,349 |
| 2024-02-02 | 10.910 | 11.100 | 10.070 | 10.470 | 10.470 | 6,672,052 |
| 2024-02-01 | 10.900 | 11.170 | 10.600 | 10.910 | 10.910 | 6,568,073 |
| 2024-01-31 | 11.700 | 11.740 | 11.080 | 11.100 | 11.100 | 7,098,600 |
| 2024-01-30 | 12.080 | 12.270 | 11.690 | 11.760 | 11.760 | 6,211,002 |
| 2024-01-29 | 12.530 | 12.870 | 12.150 | 12.180 | 12.180 | 6,991,873 |
| 2024-01-26 | 12.500 | 13.210 | 12.430 | 12.640 | 12.640 | 13,001,773 |
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.