Aerosun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.880	14.670	13.880	14.290	14.290	15,771,761
2023-10-31	13.970	15.000	13.710	14.010	14.010	28,752,185
2023-10-30	12.550	13.650	12.550	13.650	13.650	8,233,079
2023-10-27	12.460	12.480	12.280	12.410	12.410	3,462,279
2023-10-26	12.300	12.530	12.210	12.470	12.470	3,052,385
2023-10-25	12.220	12.480	12.220	12.370	12.370	2,360,300
2023-10-24	12.080	12.280	12.060	12.210	12.210	2,549,451
2023-10-23	12.150	12.400	11.980	12.080	12.080	2,725,851
2023-10-20	12.350	12.490	12.170	12.210	12.210	2,149,751
2023-10-19	12.350	12.580	12.260	12.340	12.340	2,022,970
2023-10-18	12.690	12.690	12.400	12.410	12.410	2,052,021
2023-10-17	12.880	12.930	12.190	12.700	12.700	5,388,536
2023-10-16	12.970	13.100	12.770	12.880	12.880	3,000,473
2023-10-13	13.190	13.190	12.960	13.040	13.040	2,637,352
2023-10-12	13.340	13.410	13.140	13.220	13.220	2,640,106
2023-10-11	13.200	13.560	13.040	13.330	13.330	4,517,777
2023-10-10	13.220	13.220	13.090	13.110	13.110	2,655,107
2023-10-09	13.040	13.300	13.030	13.160	13.160	4,089,311
2023-09-28	12.780	13.350	12.760	13.200	13.200	4,973,475
2023-09-27	12.720	12.880	12.710	12.710	12.710	2,533,156
2023-09-26	12.830	12.940	12.740	12.790	12.790	2,080,929
2023-09-25	12.980	13.160	12.830	12.900	12.900	3,013,164
2023-09-22	12.810	13.080	12.770	13.080	13.080	2,548,001
2023-09-21	12.910	13.110	12.830	12.870	12.870	1,879,247
2023-09-20	13.030	13.150	12.920	12.920	12.920	1,999,900
2023-09-19	13.400	13.420	13.030	13.110	13.110	3,122,100
2023-09-18	13.220	13.450	13.110	13.380	13.380	2,704,116
2023-09-15	13.350	13.370	13.210	13.330	13.330	1,950,829
2023-09-14	13.310	13.400	13.210	13.250	13.250	2,036,590
2023-09-13	13.640	13.640	13.300	13.410	13.410	3,168,471
2023-09-12	13.700	13.700	13.490	13.640	13.640	2,846,890
2023-09-11	13.550	13.740	13.450	13.700	13.700	4,674,579
2023-09-08	13.310	13.700	13.310	13.630	13.630	4,394,909
2023-09-07	13.570	13.640	13.300	13.310	13.310	3,315,652
2023-09-06	13.360	13.670	13.300	13.600	13.600	4,246,145
2023-09-05	13.430	13.520	13.390	13.490	13.490	2,778,179
2023-09-04	13.350	13.520	13.220	13.490	13.490	4,014,695
2023-09-01	13.240	13.400	13.090	13.380	13.380	3,085,870
2023-08-31	13.450	13.460	13.120	13.170	13.170	3,485,683
2023-08-30	13.280	13.530	13.280	13.500	13.500	4,012,092
2023-08-29	13.060	13.360	12.920	13.350	13.350	4,298,411
2023-08-28	13.520	13.570	12.990	13.080	13.080	5,522,827
2023-08-25	13.000	13.070	12.680	12.760	12.760	3,104,208
2023-08-24	12.930	13.190	12.800	13.060	13.060	2,835,124
2023-08-23	13.380	13.380	12.980	12.990	12.990	3,172,669
2023-08-22	13.310	13.490	13.120	13.410	13.410	3,109,812
2023-08-21	13.620	13.760	13.200	13.280	13.280	3,199,224
2023-08-18	13.650	13.890	13.570	13.580	13.580	3,259,165
2023-08-17	13.210	13.770	13.080	13.720	13.720	4,198,836
2023-08-16	13.370	13.500	13.270	13.310	13.310	2,523,421
2023-08-15	13.720	13.850	13.330	13.490	13.490	4,489,505
2023-08-14	13.600	13.830	13.500	13.780	13.780	2,716,045
2023-08-11	13.850	13.860	13.650	13.720	13.720	2,847,979
2023-08-10	14.060	14.060	13.800	13.850	13.850	2,993,825
2023-08-09	13.850	14.110	13.710	14.050	14.050	3,334,433
2023-08-08	14.050	14.140	13.780	13.900	13.900	4,805,411
2023-08-07	14.800	14.800	13.900	14.120	14.120	11,970,088
2023-08-04	14.480	15.150	14.420	15.070	15.070	8,194,413
2023-08-03	14.400	14.550	14.370	14.480	14.480	1,949,274
2023-08-02	14.390	14.630	14.360	14.480	14.480	2,553,729

← NewerPage 13 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.