Aerosun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	10.100	10.410	9.800	9.850	9.831	10,956,220
2022-05-10	9.380	10.080	9.380	9.990	9.971	10,875,702
2022-05-09	9.070	9.730	9.000	9.560	9.542	8,960,920
2022-05-06	8.830	9.310	8.800	9.120	9.103	8,691,454
2022-05-05	8.870	9.170	8.730	9.030	9.013	9,844,562
2022-04-29	8.600	8.820	8.500	8.810	8.793	12,685,191
2022-04-28	8.680	8.880	8.440	8.490	8.474	9,312,679
2022-04-27	8.350	8.820	8.350	8.810	8.793	10,783,402
2022-04-26	9.080	9.150	8.520	8.620	8.604	7,755,482
2022-04-25	9.850	9.850	8.980	9.030	9.013	12,827,782
2022-04-22	9.980	10.090	9.780	9.940	9.921	3,632,688
2022-04-21	10.500	10.620	9.980	10.030	10.011	5,916,759
2022-04-20	10.690	10.830	10.460	10.550	10.530	4,853,230
2022-04-19	10.670	10.960	10.550	10.680	10.660	4,484,845
2022-04-18	10.800	10.880	10.590	10.680	10.660	6,024,455
2022-04-15	11.260	11.350	10.520	10.990	10.969	11,891,873
2022-04-14	11.330	11.870	11.150	11.380	11.359	10,570,300
2022-04-13	11.270	11.490	11.080	11.340	11.319	4,537,079
2022-04-12	11.120	11.380	10.980	11.370	11.349	3,998,265
2022-04-11	11.680	11.680	11.130	11.200	11.179	5,495,004
2022-04-08	11.620	11.750	10.850	11.750	11.728	6,153,034
2022-04-07	11.830	11.940	11.490	11.660	11.638	4,875,289
2022-04-06	11.880	12.000	11.730	11.850	11.828	3,852,611
2022-04-01	11.680	11.790	11.590	11.710	11.688	3,364,201
2022-03-31	12.090	12.090	11.570	11.750	11.728	5,760,578
2022-03-30	12.000	12.140	11.820	12.090	12.067	4,961,601
2022-03-29	11.850	12.300	11.750	11.950	11.928	7,284,322
2022-03-28	12.100	12.180	11.700	11.870	11.848	7,938,300
2022-03-25	12.300	12.700	12.180	12.270	12.247	7,988,631
2022-03-24	12.870	13.350	12.360	12.500	12.476	16,227,337
2022-03-23	12.960	13.350	12.680	12.770	12.746	9,682,996
2022-03-22	12.790	13.050	12.600	12.730	12.706	7,147,186
2022-03-21	12.090	12.930	12.030	12.840	12.816	10,815,947
2022-03-18	12.110	12.230	11.810	12.020	11.997	7,225,007
2022-03-17	12.350	12.890	12.140	12.160	12.137	10,894,628
2022-03-16	12.330	12.390	11.480	12.230	12.207	11,478,766
2022-03-15	12.850	13.150	12.000	12.060	12.037	12,908,149
2022-03-14	13.180	13.590	12.940	12.940	12.916	11,528,494
2022-03-11	12.530	13.370	12.450	13.290	13.265	11,334,483
2022-03-10	13.090	13.190	12.690	12.720	12.696	8,613,135
2022-03-09	12.530	12.890	11.920	12.860	12.836	9,957,807
2022-03-08	12.680	12.930	12.320	12.560	12.536	7,864,759
2022-03-07	12.890	13.020	12.520	12.710	12.686	6,645,144
2022-03-04	12.840	13.030	12.720	12.920	12.896	7,602,034
2022-03-03	13.060	13.250	12.810	12.870	12.846	8,893,601
2022-03-02	13.060	13.300	12.870	13.150	13.125	11,348,917
2022-03-01	12.230	13.300	12.210	13.180	13.155	19,299,504
2022-02-28	12.390	12.560	12.160	12.260	12.237	8,198,310
2022-02-25	12.200	12.500	12.120	12.320	12.297	11,057,626
2022-02-24	12.290	12.940	11.930	12.450	12.427	22,380,435
2022-02-23	11.800	12.550	11.700	12.370	12.347	14,619,589
2022-02-22	11.690	12.050	11.490	11.890	11.868	15,359,729
2022-02-21	11.450	11.850	11.380	11.570	11.548	8,649,900
2022-02-18	11.300	11.450	11.190	11.400	11.379	4,170,400
2022-02-17	11.330	11.650	11.300	11.370	11.349	8,408,201
2022-02-16	11.410	11.470	11.290	11.390	11.369	6,740,953
2022-02-15	11.710	11.710	11.280	11.500	11.478	18,022,303
2022-02-14	10.880	12.010	10.850	11.810	11.788	19,959,063
2022-02-11	11.260	11.340	10.800	10.920	10.899	6,221,956
2022-02-10	11.520	11.580	11.250	11.310	11.289	5,427,401

← NewerPage 19 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.