Aerosun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	14.880	14.890	14.450	14.450	14.450	4,699,100
2023-07-31	14.820	14.930	14.700	14.820	14.820	4,884,005
2023-07-28	14.800	14.940	14.560	14.850	14.850	4,854,205
2023-07-27	14.800	15.270	14.700	14.890	14.890	8,534,348
2023-07-26	14.820	14.860	14.520	14.570	14.570	2,812,700
2023-07-25	14.680	14.910	14.620	14.850	14.850	3,431,201
2023-07-24	14.280	14.700	14.280	14.680	14.680	2,782,400
2023-07-21	14.630	14.770	14.470	14.560	14.560	3,627,600
2023-07-20	15.000	15.150	14.670	14.700	14.700	5,022,810
2023-07-19	15.280	15.340	14.980	15.010	15.010	3,737,169
2023-07-18	15.170	15.490	14.970	15.300	15.300	4,150,123
2023-07-17	15.340	15.400	14.990	15.170	15.170	4,429,758
2023-07-14	15.380	15.540	15.180	15.470	15.470	4,842,220
2023-07-13	15.300	15.430	15.170	15.390	15.390	3,884,343
2023-07-12	15.600	15.750	15.250	15.260	15.260	5,756,558
2023-07-11	15.650	15.830	15.480	15.620	15.620	5,520,120
2023-07-10	15.480	15.640	15.370	15.610	15.610	4,749,800
2023-07-07	15.560	15.590	15.200	15.470	15.470	4,572,704
2023-07-06	15.690	15.760	15.560	15.600	15.600	4,340,900
2023-07-05	16.040	16.050	15.650	15.670	15.670	8,050,466
2023-07-04	15.930	16.090	15.790	16.090	16.090	8,362,090
2023-07-03	16.180	16.390	15.960	16.000	16.000	9,572,600
2023-06-30	16.090	16.900	16.000	16.300	16.300	12,554,742
2023-06-29	16.000	16.310	15.900	16.010	16.010	10,700,877
2023-06-28	16.020	16.500	15.780	16.200	16.200	14,474,592
2023-06-27	15.410	16.220	15.340	16.220	16.220	18,965,730
2023-06-26	15.560	15.790	15.250	15.300	15.300	11,403,698
2023-06-21	15.400	16.280	15.400	15.800	15.800	17,651,237
2023-06-20	15.670	15.830	15.420	15.560	15.560	11,127,103
2023-06-19	15.350	15.850	15.300	15.690	15.690	19,222,377
2023-06-16	15.720	16.530	15.370	15.920	15.890	34,378,879
2023-06-15	14.840	15.200	14.700	15.030	15.002	11,220,669
2023-06-14	14.770	15.370	14.660	14.920	14.892	23,313,629
2023-06-13	13.530	14.920	13.520	14.920	14.892	16,777,500
2023-06-12	13.520	13.670	13.500	13.560	13.534	3,058,460
2023-06-09	13.500	13.660	13.380	13.630	13.604	3,646,945
2023-06-08	13.710	13.710	13.300	13.530	13.505	4,871,628
2023-06-07	13.840	13.910	13.600	13.720	13.694	4,789,239
2023-06-06	14.300	14.300	13.850	13.920	13.894	6,033,300
2023-06-05	14.350	14.450	14.270	14.330	14.303	3,927,878
2023-06-02	14.620	14.730	14.380	14.390	14.363	5,575,918
2023-06-01	14.470	14.800	14.300	14.670	14.642	7,082,916
2023-05-31	14.130	14.580	14.100	14.470	14.443	7,234,901
2023-05-30	13.970	14.260	13.820	14.220	14.193	4,925,635
2023-05-29	14.180	14.360	14.050	14.080	14.054	3,792,800
2023-05-26	14.140	14.180	13.920	14.140	14.113	4,059,729
2023-05-25	14.110	14.280	13.950	14.100	14.073	3,746,706
2023-05-24	13.880	14.340	13.750	14.210	14.183	5,425,655
2023-05-23	14.350	14.350	13.970	13.990	13.964	3,951,873
2023-05-22	14.200	14.300	14.120	14.280	14.253	2,995,500
2023-05-19	14.360	14.360	14.140	14.310	14.283	3,332,115
2023-05-18	14.280	14.520	14.150	14.450	14.423	5,609,915
2023-05-17	13.960	14.300	13.860	14.260	14.233	5,590,772
2023-05-16	14.160	14.170	13.890	13.960	13.934	4,005,208
2023-05-15	13.890	14.170	13.750	14.160	14.133	5,632,800
2023-05-12	14.240	14.560	13.950	14.000	13.974	5,313,610
2023-05-11	14.150	14.300	13.890	14.240	14.213	5,348,675
2023-05-10	14.470	14.500	14.090	14.150	14.123	6,098,632
2023-05-09	14.860	15.120	14.360	14.420	14.393	11,183,838
2023-05-08	14.520	15.170	14.460	14.880	14.852	10,508,721

← NewerPage 14 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.