Aerosun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.450	12.600	12.100	12.250	12.227	12,032,979
2022-08-03	12.460	13.030	12.260	12.500	12.476	18,733,094
2022-08-02	12.880	13.050	12.120	12.350	12.327	16,281,088
2022-08-01	12.500	13.730	12.500	12.760	12.736	19,522,120
2022-07-29	12.740	12.750	12.450	12.590	12.566	20,617,585
2022-07-28	11.900	13.020	11.760	13.020	12.996	24,405,427
2022-07-27	11.500	11.990	11.450	11.840	11.818	9,881,204
2022-07-26	11.500	11.650	11.350	11.530	11.508	4,510,601
2022-07-25	11.500	11.790	11.390	11.560	11.538	7,169,947
2022-07-22	11.400	11.590	11.320	11.530	11.508	6,990,993
2022-07-21	11.430	11.500	11.250	11.400	11.379	6,539,265
2022-07-20	10.830	11.540	10.830	11.440	11.418	12,458,804
2022-07-19	10.640	10.990	10.550	10.880	10.860	6,892,070
2022-07-18	10.570	10.740	10.520	10.590	10.570	6,617,500
2022-07-15	10.900	11.020	10.580	10.580	10.560	4,992,850
2022-07-14	10.900	11.180	10.800	10.970	10.949	4,106,763
2022-07-13	10.710	10.880	10.620	10.860	10.840	3,221,374
2022-07-12	11.140	11.240	10.690	10.710	10.690	7,660,725
2022-07-11	11.200	11.320	10.900	11.100	11.079	6,457,000
2022-07-08	11.460	11.680	11.210	11.260	11.239	4,936,600
2022-07-07	11.010	11.580	10.890	11.460	11.438	8,712,800
2022-07-06	11.170	11.220	10.970	11.030	11.009	4,478,653
2022-07-05	11.500	11.550	11.040	11.170	11.149	6,575,600
2022-07-04	11.260	11.660	11.110	11.550	11.528	6,339,721
2022-07-01	11.350	11.560	11.180	11.270	11.249	4,953,008
2022-06-30	11.390	11.560	11.260	11.370	11.349	4,848,780
2022-06-29	11.800	11.900	11.330	11.360	11.339	6,497,334
2022-06-28	11.500	11.870	11.480	11.810	11.788	6,680,391
2022-06-27	11.720	11.780	11.450	11.510	11.488	6,208,534
2022-06-24	11.430	11.900	11.370	11.680	11.658	8,017,439
2022-06-23	11.100	11.480	11.050	11.430	11.409	6,006,163
2022-06-22	11.360	11.440	11.080	11.110	11.089	5,373,078
2022-06-21	11.540	11.580	11.110	11.360	11.339	9,900,800
2022-06-20	11.820	11.950	11.560	11.600	11.578	9,254,941
2022-06-17	11.830	11.980	11.510	11.910	11.888	6,431,927
2022-06-16	11.830	12.080	11.800	11.830	11.808	6,480,865
2022-06-15	12.080	12.180	11.800	11.860	11.838	8,558,074
2022-06-14	12.210	12.210	11.720	12.060	12.037	9,795,104
2022-06-13	12.400	12.750	12.120	12.210	12.187	10,518,140
2022-06-10	11.930	12.500	11.850	12.340	12.317	10,979,685
2022-06-09	12.320	12.340	12.010	12.050	12.027	8,792,551
2022-06-08	12.280	12.770	11.990	12.330	12.307	14,181,023
2022-06-07	12.370	12.630	12.160	12.280	12.257	11,336,075
2022-06-06	12.190	12.690	12.070	12.390	12.367	20,608,474
2022-06-02	12.140	12.400	12.040	12.230	12.207	14,134,950
2022-06-01	12.030	12.470	11.950	12.150	12.127	18,127,758
2022-05-31	12.100	12.430	11.930	12.060	12.037	29,213,113
2022-05-30	12.000	12.780	11.830	12.370	12.347	43,935,953
2022-05-27	10.840	11.620	10.770	11.620	11.598	14,283,056
2022-05-26	10.350	10.850	10.240	10.560	10.540	9,367,800
2022-05-25	10.100	10.350	9.970	10.230	10.211	6,017,900
2022-05-24	10.560	11.370	10.170	10.190	10.171	12,729,467
2022-05-23	10.450	10.670	10.410	10.560	10.540	5,095,401
2022-05-20	10.590	10.700	10.390	10.480	10.460	4,602,582
2022-05-19	10.480	10.630	10.380	10.560	10.540	4,509,385
2022-05-18	10.550	10.780	10.420	10.640	10.620	6,001,092
2022-05-17	10.630	10.650	10.390	10.520	10.500	5,586,715
2022-05-16	11.050	11.050	10.500	10.560	10.540	9,044,150
2022-05-13	10.100	10.850	10.090	10.760	10.740	10,801,100
2022-05-12	9.800	10.200	9.700	10.120	10.101	5,997,282

← NewerPage 18 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.