Aerosun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	29.500	29.670	27.510	27.880	27.880	33,978,832
2026-01-19	29.510	30.200	29.450	29.500	29.500	26,193,788
2026-01-16	30.520	30.770	29.570	29.890	29.890	35,018,995
2026-01-15	30.600	31.280	29.410	30.130	30.130	49,206,383
2026-01-14	32.010	33.960	31.220	31.310	31.310	73,258,763
2026-01-13	37.080	37.080	34.690	34.690	34.690	44,503,765
2026-01-12	36.500	39.970	35.090	38.540	38.540	81,332,053
2026-01-09	34.010	37.680	33.300	36.590	36.590	102,992,762
2026-01-08	31.220	34.300	31.220	34.300	34.300	98,704,955
2026-01-07	29.150	32.610	29.100	31.180	31.180	81,321,618
2026-01-06	27.960	30.900	27.230	30.080	30.080	83,644,334
2026-01-05	30.130	30.130	27.600	28.720	28.720	92,064,778
2025-12-31	27.660	30.130	27.200	30.130	30.130	95,953,820
2025-12-30	25.600	28.670	25.400	27.390	27.390	88,169,315
2025-12-29	25.860	26.430	25.250	26.060	26.060	34,403,977
2025-12-26	26.160	26.540	25.600	26.230	26.230	56,733,465
2025-12-25	24.070	26.550	24.010	26.160	26.160	73,947,309
2025-12-24	22.870	24.330	22.720	24.140	24.140	36,719,467
2025-12-23	25.590	25.590	23.080	23.390	23.390	53,417,425
2025-12-22	26.180	26.550	25.550	25.620	25.620	38,321,136
2025-12-19	26.000	27.000	25.960	26.160	26.160	49,602,274
2025-12-18	27.800	28.380	26.100	26.100	26.100	79,511,312
2025-12-17	24.400	27.040	24.050	27.040	27.040	65,129,239
2025-12-16	25.000	25.420	23.500	24.580	24.580	38,198,933
2025-12-15	25.500	25.860	24.500	25.470	25.470	47,096,084
2025-12-12	24.480	25.520	24.200	25.480	25.480	56,591,971
2025-12-11	23.800	25.820	23.300	24.570	24.570	49,058,476
2025-12-10	23.210	24.150	23.100	23.470	23.470	28,712,422
2025-12-09	22.920	24.080	22.710	23.660	23.660	35,028,736
2025-12-08	23.050	23.740	22.890	22.920	22.920	35,947,314
2025-12-05	21.480	23.200	21.100	22.930	22.930	30,005,827
2025-12-04	20.790	22.140	20.730	21.540	21.540	14,490,900
2025-12-03	21.810	21.810	20.710	21.050	21.050	14,801,385
2025-12-02	21.380	22.300	21.330	21.810	21.810	15,163,848
2025-12-01	21.300	21.900	21.280	21.440	21.440	9,477,529
2025-11-28	20.690	21.490	20.560	21.350	21.350	9,110,505
2025-11-27	20.880	20.950	20.540	20.720	20.720	6,455,775
2025-11-26	21.500	21.960	20.900	20.950	20.950	8,801,294
2025-11-25	21.100	22.000	20.910	21.450	21.450	10,756,962
2025-11-24	20.110	21.160	20.110	21.030	21.030	12,419,761
2025-11-21	20.900	21.000	19.810	19.970	19.970	10,663,938
2025-11-20	20.670	21.400	20.550	21.100	21.100	8,849,620
2025-11-19	20.850	21.040	20.490	20.580	20.580	4,942,294
2025-11-18	21.320	21.330	20.700	20.840	20.840	6,239,973
2025-11-17	21.690	21.690	21.220	21.360	21.360	5,520,991
2025-11-14	21.310	21.680	21.180	21.470	21.470	7,683,282
2025-11-13	21.300	21.800	21.090	21.310	21.310	9,112,980
2025-11-12	21.300	21.420	20.900	21.330	21.330	6,535,818
2025-11-11	21.840	21.900	21.220	21.360	21.360	6,648,919
2025-11-10	22.170	22.340	21.690	21.840	21.840	6,456,061
2025-11-07	22.010	22.190	21.850	22.000	22.000	4,997,432
2025-11-06	22.120	22.350	22.060	22.120	22.120	4,453,130
2025-11-05	22.330	22.370	21.790	22.120	22.120	6,769,300
2025-11-04	22.460	23.070	22.220	22.450	22.450	6,516,274
2025-11-03	22.380	22.750	21.920	22.610	22.610	10,182,527
2025-10-31	22.200	22.470	22.080	22.380	22.380	6,119,468
2025-10-30	22.600	22.880	22.140	22.380	22.380	10,342,401
2025-10-29	22.650	23.040	22.560	22.600	22.600	9,068,178
2025-10-28	22.180	23.000	22.130	22.720	22.720	9,923,142
2025-10-27	22.070	22.660	22.010	22.350	22.350	10,854,166

← NewerPage 4 of 21 · 1,218 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.