Aerosun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.300	14.550	14.070	14.170	14.143	23,766,180
2023-02-03	13.990	14.360	13.900	14.190	14.163	23,979,072
2023-02-02	14.730	14.800	13.800	13.990	13.964	32,907,149
2023-02-01	14.600	14.980	14.260	14.710	14.682	30,099,810
2023-01-31	14.500	15.130	14.260	14.470	14.443	38,077,263
2023-01-30	14.000	14.760	13.720	14.340	14.313	34,383,991
2023-01-20	13.130	13.770	13.030	13.420	13.395	22,432,999
2023-01-19	12.620	13.160	12.610	13.030	13.005	20,702,870
2023-01-18	12.710	13.170	12.670	12.780	12.756	25,154,215
2023-01-17	13.500	13.500	12.610	12.790	12.766	42,789,639
2023-01-16	11.900	12.490	11.880	12.490	12.467	9,128,417
2023-01-13	11.150	11.520	11.060	11.350	11.329	9,382,055
2023-01-12	11.120	11.390	11.000	11.240	11.219	11,078,325
2023-01-11	11.080	11.090	10.730	10.740	10.720	3,749,564
2023-01-10	11.110	11.110	10.880	10.970	10.949	3,421,800
2023-01-09	11.160	11.220	11.060	11.110	11.089	2,892,483
2023-01-06	11.210	11.250	11.100	11.140	11.119	3,536,605
2023-01-05	11.210	11.290	11.110	11.240	11.219	3,451,898
2023-01-04	11.200	11.310	11.160	11.200	11.179	3,175,200
2023-01-03	10.900	11.340	10.880	11.260	11.239	4,771,301
2022-12-30	10.950	11.060	10.910	10.980	10.959	2,224,093
2022-12-29	10.950	11.030	10.820	10.950	10.929	2,233,053
2022-12-28	11.000	11.060	10.910	10.950	10.929	2,376,424
2022-12-27	11.000	11.100	10.820	11.040	11.019	2,902,821
2022-12-26	10.850	11.080	10.710	11.030	11.009	4,370,219
2022-12-23	10.600	11.450	10.600	10.840	10.820	4,599,480
2022-12-22	10.860	10.940	10.720	10.730	10.710	2,553,038
2022-12-21	11.010	11.080	10.700	10.810	10.790	3,992,790
2022-12-20	11.050	11.210	11.010	11.050	11.029	2,877,300
2022-12-19	11.530	11.550	11.000	11.120	11.099	5,626,800
2022-12-16	11.910	11.930	11.340	11.500	11.478	9,969,163
2022-12-15	12.090	12.120	11.880	12.010	11.987	6,896,700
2022-12-14	11.900	12.480	11.820	12.220	12.197	11,855,032
2022-12-13	12.170	12.170	11.800	11.860	11.838	4,940,741
2022-12-12	11.930	12.290	11.770	12.180	12.157	6,362,972
2022-12-09	11.900	12.040	11.830	11.880	11.858	3,597,642
2022-12-08	12.120	12.160	11.860	11.940	11.918	4,291,526
2022-12-07	12.210	12.230	12.040	12.120	12.097	5,151,692
2022-12-06	12.360	12.450	12.080	12.230	12.207	8,489,845
2022-12-05	12.290	12.490	12.190	12.460	12.437	6,762,433
2022-12-02	12.320	12.570	12.170	12.210	12.187	6,529,100
2022-12-01	12.450	12.500	12.240	12.350	12.327	5,015,002
2022-11-30	12.360	12.480	12.210	12.370	12.347	6,662,271
2022-11-29	11.970	12.420	11.820	12.370	12.347	9,931,270
2022-11-28	11.970	11.970	11.630	11.910	11.888	5,116,743
2022-11-25	12.170	12.220	11.880	11.980	11.957	5,934,929
2022-11-24	12.300	12.450	12.130	12.180	12.157	5,413,445
2022-11-23	12.290	12.500	12.190	12.260	12.237	5,414,348
2022-11-22	12.290	12.680	12.200	12.370	12.347	9,775,287
2022-11-21	12.240	12.450	12.000	12.340	12.317	6,215,139
2022-11-18	12.150	12.510	12.060	12.300	12.277	10,801,117
2022-11-17	12.010	12.180	11.710	12.150	12.127	8,996,882
2022-11-16	11.850	12.120	11.750	12.000	11.977	9,608,697
2022-11-15	11.490	11.830	11.470	11.820	11.798	5,907,785
2022-11-14	11.750	11.880	11.440	11.570	11.548	6,853,676
2022-11-11	11.880	11.920	11.640	11.680	11.658	6,807,766
2022-11-10	11.830	11.830	11.600	11.650	11.628	5,962,221
2022-11-09	11.900	11.990	11.750	11.830	11.808	5,386,000
2022-11-08	12.070	12.080	11.700	11.930	11.908	6,161,835
2022-11-07	12.130	12.230	11.890	11.980	11.957	7,361,617

← NewerPage 16 of 21 · 1,219 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.