Aerosun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.240	11.580	11.200	11.540	11.518	7,534,635
2022-02-08	11.150	11.280	10.970	11.270	11.249	4,797,156
2022-02-07	11.190	11.380	11.060	11.140	11.119	4,604,566
2022-01-28	11.140	11.310	10.880	10.970	10.949	5,351,340
2022-01-27	11.290	11.420	11.020	11.160	11.139	5,105,400
2022-01-26	11.660	11.800	11.280	11.390	11.369	4,888,700
2022-01-25	11.970	12.150	11.480	11.500	11.478	5,869,406
2022-01-24	12.080	12.250	11.870	11.910	11.888	5,055,081
2022-01-21	12.160	12.290	11.760	12.230	12.207	9,645,790
2022-01-20	12.480	12.670	12.000	12.090	12.067	9,335,945
2022-01-19	12.780	12.790	12.260	12.350	12.327	10,133,697
2022-01-18	12.900	13.050	12.310	12.800	12.776	16,614,740
2022-01-17	13.050	13.270	12.800	12.960	12.936	11,035,191
2022-01-14	13.120	13.910	13.010	13.200	13.175	16,771,987
2022-01-13	13.380	13.400	12.710	13.120	13.095	16,067,195
2022-01-12	13.090	13.520	13.080	13.460	13.435	11,019,376
2022-01-11	13.200	13.460	12.920	13.130	13.105	12,586,311
2022-01-10	13.180	13.540	12.730	13.210	13.185	11,299,322
2022-01-07	13.580	13.600	13.010	13.210	13.185	17,906,567
2022-01-06	12.210	13.640	12.120	13.380	13.355	36,779,734
2022-01-05	13.660	13.800	12.470	12.470	12.447	37,593,990
2022-01-04	14.050	14.410	13.800	13.860	13.834	25,431,767
2021-12-31	14.160	14.550	13.930	14.040	14.014	27,875,412
2021-12-30	14.300	14.550	13.760	14.370	14.343	35,538,699
2021-12-29	13.770	15.070	13.410	14.300	14.273	56,712,192
2021-12-28	12.450	13.700	12.310	13.700	13.674	39,907,283
2021-12-27	12.200	12.700	12.100	12.450	12.427	17,218,300
2021-12-24	12.170	12.840	11.970	12.270	12.247	24,773,431
2021-12-23	12.320	12.550	12.160	12.190	12.167	20,186,724
2021-12-22	12.520	12.690	12.180	12.410	12.387	26,272,567
2021-12-21	12.300	13.360	11.950	12.760	12.736	43,812,239
2021-12-20	12.430	12.940	12.340	12.380	12.357	44,010,583
2021-12-17	11.200	12.200	11.120	11.760	11.738	28,352,152
2021-12-16	10.960	11.350	10.900	11.200	11.179	13,607,509
2021-12-15	11.000	11.230	10.870	10.980	10.959	15,997,543
2021-12-14	10.700	11.050	10.500	11.050	11.029	16,638,285
2021-12-13	10.800	10.840	10.600	10.700	10.680	13,762,618
2021-12-10	10.970	11.080	10.550	10.660	10.640	20,494,032
2021-12-09	11.810	11.950	10.920	11.030	11.009	33,532,297
2021-12-08	10.230	11.190	10.180	11.190	11.169	10,197,358
2021-12-07	10.510	10.560	10.050	10.170	10.151	9,879,880
2021-12-06	10.650	10.750	10.400	10.510	10.490	8,382,199
2021-12-03	10.410	10.860	10.400	10.620	10.600	12,442,649
2021-12-02	10.610	10.700	10.390	10.420	10.400	9,517,610
2021-12-01	10.400	10.750	10.310	10.630	10.610	10,127,204
2021-11-30	10.260	10.870	10.180	10.530	10.510	18,779,258
2021-11-29	9.900	10.430	9.800	10.250	10.231	13,737,057
2021-11-26	9.770	10.030	9.660	9.950	9.931	8,200,925
2021-11-25	9.790	9.830	9.630	9.800	9.782	4,723,736
2021-11-24	9.890	10.050	9.700	9.750	9.732	4,684,916
2021-11-23	9.930	9.960	9.790	9.840	9.822	3,457,800
2021-11-22	9.940	9.980	9.840	9.890	9.871	4,252,846
2021-11-19	9.820	10.030	9.660	9.960	9.941	6,419,500
2021-11-18	9.840	9.900	9.770	9.820	9.802	4,607,910
2021-11-17	9.500	9.830	9.480	9.790	9.772	4,357,670
2021-11-16	9.770	9.850	9.440	9.500	9.482	4,935,070
2021-11-15	9.840	9.920	9.710	9.810	9.792	4,746,600
2021-11-12	9.550	9.820	9.550	9.800	9.782	5,211,205
2021-11-11	9.590	9.690	9.560	9.590	9.572	3,361,110
2021-11-10	9.560	9.650	9.510	9.620	9.602	4,039,860

← NewerPage 20 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.