Aerosun Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.510	12.710	11.480	12.360	12.360	13,038,217
2024-01-24	11.180	11.550	11.050	11.550	11.550	5,476,921
2024-01-23	10.950	11.280	10.810	11.210	11.210	4,745,906
2024-01-22	12.060	12.060	10.910	11.040	11.040	6,790,504
2024-01-19	12.060	12.180	11.930	12.030	12.030	3,605,388
2024-01-18	12.100	12.330	11.660	12.090	12.090	6,741,348
2024-01-17	12.700	12.730	12.230	12.230	12.230	4,968,700
2024-01-16	13.100	13.110	12.460	12.780	12.780	7,031,422
2024-01-15	13.160	13.210	12.930	13.010	13.010	7,787,233
2024-01-12	13.400	13.700	13.350	13.480	13.480	5,448,029
2024-01-11	13.240	13.470	13.130	13.450	13.450	5,338,400
2024-01-10	13.500	13.580	13.010	13.200	13.200	7,424,539
2024-01-09	13.580	13.840	13.330	13.650	13.650	8,287,790
2024-01-08	14.010	14.220	13.590	13.590	13.590	9,203,811
2024-01-05	14.760	14.920	14.000	14.140	14.140	17,661,650
2024-01-04	14.640	15.150	14.590	14.980	14.980	25,970,178
2024-01-03	15.580	15.580	14.450	14.710	14.710	30,513,141
2024-01-02	13.750	15.050	13.610	15.050	15.050	19,925,046
2023-12-29	13.130	13.690	13.120	13.680	13.680	5,400,490
2023-12-28	13.050	13.270	13.050	13.190	13.190	4,306,107
2023-12-27	12.950	13.190	12.880	13.120	13.120	2,493,305
2023-12-26	13.350	13.350	12.900	13.020	13.020	3,221,241
2023-12-25	13.200	13.580	13.160	13.370	13.370	3,415,656
2023-12-22	13.200	13.480	13.180	13.260	13.260	3,308,788
2023-12-21	13.160	13.360	12.960	13.270	13.270	3,493,200
2023-12-20	13.760	13.770	13.150	13.190	13.190	5,107,977
2023-12-19	13.710	13.830	13.590	13.770	13.770	2,737,643
2023-12-18	13.910	13.940	13.660	13.700	13.700	3,986,900
2023-12-15	14.050	14.100	13.700	14.000	14.000	3,408,595
2023-12-14	14.200	14.250	14.010	14.040	14.040	4,011,364
2023-12-13	14.230	14.480	14.160	14.200	14.200	4,661,700
2023-12-12	14.330	14.500	14.100	14.300	14.300	4,821,905
2023-12-11	14.040	14.320	13.850	14.310	14.310	5,081,402
2023-12-08	14.510	14.770	14.170	14.180	14.180	8,395,754
2023-12-07	14.240	15.160	13.970	14.660	14.660	13,721,556
2023-12-06	14.010	14.380	13.900	14.190	14.190	5,672,963
2023-12-05	14.300	14.300	13.940	14.020	14.020	4,123,818
2023-12-04	14.110	14.350	14.080	14.290	14.290	4,245,569
2023-12-01	14.150	14.190	14.000	14.170	14.170	3,721,791
2023-11-30	14.160	14.200	13.850	14.140	14.140	6,257,532
2023-11-29	14.400	14.430	14.170	14.240	14.240	5,379,010
2023-11-28	14.600	14.600	14.350	14.460	14.460	6,981,991
2023-11-27	14.190	14.970	14.140	14.620	14.620	13,894,135
2023-11-24	14.500	14.550	14.160	14.270	14.270	4,197,708
2023-11-23	14.030	14.490	14.010	14.470	14.470	8,216,812
2023-11-22	14.230	14.370	14.080	14.080	14.080	4,319,151
2023-11-21	14.460	14.500	14.210	14.310	14.310	5,575,025
2023-11-20	14.430	14.670	14.300	14.500	14.500	8,474,865
2023-11-17	14.070	14.680	14.000	14.420	14.420	10,009,877
2023-11-16	14.080	14.230	14.030	14.070	14.070	4,671,465
2023-11-15	14.370	14.580	14.000	14.140	14.140	7,174,808
2023-11-14	14.060	14.350	14.020	14.320	14.320	8,527,386
2023-11-13	13.840	14.330	13.780	14.140	14.140	8,810,088
2023-11-10	13.810	13.950	13.680	13.930	13.930	5,718,297
2023-11-09	13.880	14.050	13.750	13.880	13.880	7,367,325
2023-11-08	13.930	13.980	13.720	13.870	13.870	6,806,148
2023-11-07	14.060	14.060	13.880	13.960	13.960	6,520,113
2023-11-06	13.930	14.080	13.860	14.040	14.040	9,880,198
2023-11-03	13.880	14.490	13.680	13.960	13.960	11,116,552
2023-11-02	14.090	14.200	13.720	13.810	13.810	10,056,555

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.