Aerosun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.610	14.800	14.390	14.670	14.642	5,900,340
2023-05-04	15.080	15.090	14.470	14.630	14.602	11,276,811
2023-04-28	15.050	15.560	14.850	15.520	15.491	8,443,861
2023-04-27	15.300	15.320	15.010	15.050	15.022	5,059,510
2023-04-26	14.710	15.510	14.660	15.320	15.291	8,263,574
2023-04-25	14.780	14.870	14.430	14.850	14.822	6,674,194
2023-04-24	15.370	15.370	14.600	14.670	14.642	9,931,109
2023-04-21	15.370	15.990	15.280	15.370	15.341	10,026,688
2023-04-20	15.550	15.760	15.300	15.370	15.341	7,554,343
2023-04-19	15.880	15.990	15.700	15.760	15.730	8,106,661
2023-04-18	15.430	16.350	15.260	16.080	16.050	16,592,104
2023-04-17	15.490	15.530	15.220	15.410	15.381	6,320,224
2023-04-14	15.520	15.700	15.350	15.390	15.361	7,257,101
2023-04-13	15.920	16.070	15.500	15.520	15.491	9,301,856
2023-04-12	16.050	16.050	15.780	15.930	15.900	6,624,200
2023-04-11	15.910	16.100	15.670	16.070	16.040	8,273,991
2023-04-10	16.310	16.500	15.800	15.900	15.870	12,140,491
2023-04-07	16.360	16.630	16.130	16.440	16.409	10,339,258
2023-04-06	16.690	16.700	16.040	16.380	16.349	13,838,003
2023-04-04	17.090	17.260	16.580	16.730	16.699	16,288,677
2023-04-03	16.860	17.380	16.720	17.270	17.238	16,601,770
2023-03-31	16.990	17.300	16.760	17.140	17.108	12,510,344
2023-03-30	17.390	17.390	16.780	17.080	17.048	19,891,683
2023-03-29	17.500	18.060	16.790	17.750	17.717	37,526,682
2023-03-28	15.860	17.310	15.620	17.310	17.277	24,842,112
2023-03-27	16.140	16.380	15.720	15.740	15.710	11,132,567
2023-03-24	16.100	16.160	15.800	16.140	16.110	8,979,158
2023-03-23	15.950	16.170	15.700	16.120	16.090	9,361,919
2023-03-22	16.200	16.220	15.880	15.950	15.920	10,760,185
2023-03-21	15.880	16.480	15.760	16.330	16.299	17,889,059
2023-03-20	15.750	15.750	15.330	15.550	15.521	10,132,507
2023-03-17	15.780	15.960	15.700	15.770	15.740	7,566,399
2023-03-16	16.000	16.060	15.630	15.640	15.611	9,402,791
2023-03-15	16.400	16.400	15.820	16.010	15.980	12,147,250
2023-03-14	16.350	16.810	16.150	16.340	16.309	15,195,064
2023-03-13	16.260	16.460	16.010	16.310	16.279	10,441,497
2023-03-10	16.650	16.850	16.270	16.330	16.299	11,348,892
2023-03-09	16.910	16.970	16.370	16.640	16.609	11,080,038
2023-03-08	16.300	17.000	16.280	16.970	16.938	15,853,191
2023-03-07	17.400	17.460	16.340	16.350	16.319	21,575,149
2023-03-06	17.380	17.760	17.000	17.600	17.567	19,522,508
2023-03-03	17.190	17.450	17.130	17.330	17.297	15,610,985
2023-03-02	17.240	17.380	17.020	17.160	17.128	12,071,192
2023-03-01	17.200	17.400	16.930	17.260	17.228	14,352,829
2023-02-28	17.050	17.440	16.780	17.260	17.228	17,745,651
2023-02-27	17.860	18.000	16.880	16.950	16.918	27,977,105
2023-02-24	17.900	18.600	17.660	18.080	18.046	21,814,462
2023-02-23	17.750	18.710	17.560	18.050	18.016	24,086,748
2023-02-22	18.400	18.470	17.700	17.870	17.836	26,298,631
2023-02-21	18.600	18.960	17.870	18.740	18.705	34,640,244
2023-02-20	18.000	19.490	17.510	18.600	18.565	50,051,338
2023-02-17	16.300	18.020	16.070	18.020	17.986	41,522,576
2023-02-16	17.000	17.430	16.090	16.380	16.349	33,852,417
2023-02-15	16.040	17.780	15.630	17.200	17.168	48,854,707
2023-02-14	17.200	17.850	16.170	16.220	16.189	57,555,227
2023-02-13	15.050	16.230	14.530	16.230	16.199	28,002,751
2023-02-10	14.360	14.860	14.300	14.750	14.722	16,998,460
2023-02-09	14.260	14.560	14.150	14.420	14.393	13,239,735
2023-02-08	14.540	14.540	14.200	14.290	14.263	16,524,342
2023-02-07	14.150	14.890	14.120	14.720	14.692	28,170,945

← NewerPage 15 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.