Aerosun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	12.370	12.370	12.080	12.230	12.207	8,721,171
2022-11-03	11.940	12.400	11.870	12.300	12.277	8,163,625
2022-11-02	11.820	12.060	11.750	11.970	11.947	6,477,817
2022-11-01	11.700	11.910	11.690	11.840	11.818	6,304,200
2022-10-31	11.090	11.940	11.060	11.780	11.758	10,810,347
2022-10-28	11.780	11.780	11.040	11.050	11.029	7,593,895
2022-10-27	11.850	12.080	11.630	11.680	11.658	6,516,823
2022-10-26	11.500	11.880	11.450	11.860	11.838	7,591,768
2022-10-25	11.360	11.500	11.230	11.450	11.428	5,237,030
2022-10-24	11.310	11.650	11.300	11.400	11.379	6,025,701
2022-10-21	11.400	11.560	11.300	11.430	11.409	4,452,095
2022-10-20	11.320	11.500	11.170	11.400	11.379	4,904,440
2022-10-19	11.420	11.540	11.310	11.380	11.359	4,182,470
2022-10-18	11.240	11.490	11.170	11.450	11.428	6,059,638
2022-10-17	10.860	11.360	10.860	11.310	11.289	6,230,783
2022-10-14	10.750	11.080	10.660	10.990	10.969	5,176,337
2022-10-13	10.500	10.870	10.470	10.680	10.660	5,746,827
2022-10-12	10.320	10.800	10.140	10.620	10.600	6,669,920
2022-10-11	10.290	10.410	10.150	10.390	10.370	3,912,237
2022-10-10	10.580	10.660	10.280	10.330	10.311	3,554,342
2022-09-30	10.870	10.870	10.480	10.500	10.480	4,639,600
2022-09-29	10.900	11.050	10.790	10.850	10.830	5,331,152
2022-09-28	11.200	11.420	10.730	10.730	10.710	6,129,011
2022-09-27	11.090	11.380	11.090	11.280	11.259	4,887,393
2022-09-26	11.500	11.560	11.010	11.040	11.019	8,785,857
2022-09-23	11.740	12.030	11.460	11.650	11.628	7,011,155
2022-09-22	11.500	12.060	11.490	11.810	11.788	8,733,811
2022-09-21	11.970	12.060	11.320	11.630	11.608	10,884,901
2022-09-20	11.950	12.300	11.940	12.030	12.007	10,140,767
2022-09-19	12.320	12.490	11.670	11.860	11.838	13,490,107
2022-09-16	12.720	13.140	12.380	12.400	12.377	14,477,669
2022-09-15	13.600	13.700	12.640	12.850	12.826	17,411,681
2022-09-14	12.680	13.300	12.620	13.260	13.235	17,844,405
2022-09-13	12.680	12.860	12.570	12.820	12.796	6,918,109
2022-09-09	12.990	13.120	12.680	12.710	12.686	8,252,719
2022-09-08	13.000	13.380	12.920	13.010	12.986	9,803,742
2022-09-07	12.680	13.130	12.610	13.000	12.976	11,815,610
2022-09-06	12.650	12.880	12.560	12.760	12.736	5,630,630
2022-09-05	12.770	12.950	12.520	12.620	12.596	10,088,324
2022-09-02	11.940	12.630	11.880	12.570	12.546	11,162,724
2022-09-01	11.950	12.340	11.860	11.930	11.908	6,944,500
2022-08-31	12.340	12.400	11.850	11.880	11.858	7,852,320
2022-08-30	12.580	12.790	12.270	12.420	12.397	8,410,499
2022-08-29	11.850	12.620	11.440	12.550	12.526	10,679,008
2022-08-26	12.400	12.510	12.000	12.070	12.047	9,310,802
2022-08-25	11.880	12.690	11.780	12.510	12.486	16,075,211
2022-08-24	12.430	12.430	11.710	11.750	11.728	8,229,113
2022-08-23	12.090	12.460	11.980	12.360	12.337	4,684,107
2022-08-22	12.230	12.310	11.960	12.220	12.197	7,136,067
2022-08-19	12.780	12.880	12.290	12.310	12.287	9,558,207
2022-08-18	12.840	13.200	12.800	12.850	12.826	11,498,739
2022-08-17	12.960	13.040	12.660	12.830	12.806	10,824,901
2022-08-16	12.320	13.220	12.200	13.060	13.035	15,738,405
2022-08-15	12.300	12.500	12.100	12.260	12.237	6,879,593
2022-08-12	12.710	12.780	12.360	12.400	12.377	6,910,080
2022-08-11	12.790	12.900	12.580	12.730	12.706	7,493,778
2022-08-10	12.830	12.980	12.710	12.770	12.746	7,209,300
2022-08-09	12.730	12.970	12.590	12.950	12.926	10,039,200
2022-08-08	12.410	12.770	12.310	12.730	12.706	9,392,323
2022-08-05	12.270	12.600	12.210	12.410	12.387	9,510,526

← NewerPage 17 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.