Aerosun Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 22.480 | 22.900 | 22.230 | 22.320 | 22.320 | 12,240,452 |
| 2025-10-23 | 21.560 | 21.990 | 20.790 | 21.920 | 21.920 | 10,358,278 |
| 2025-10-22 | 21.970 | 22.210 | 21.640 | 21.690 | 21.690 | 8,864,712 |
| 2025-10-21 | 21.430 | 22.200 | 21.310 | 22.030 | 22.030 | 13,151,323 |
| 2025-10-20 | 22.210 | 22.210 | 21.200 | 21.430 | 21.430 | 16,294,363 |
| 2025-10-17 | 23.900 | 24.100 | 22.220 | 22.220 | 22.220 | 24,051,596 |
| 2025-10-16 | 26.050 | 26.090 | 24.430 | 24.690 | 24.690 | 18,106,780 |
| 2025-10-15 | 24.700 | 25.160 | 24.390 | 24.800 | 24.800 | 12,397,789 |
| 2025-10-14 | 25.780 | 25.780 | 24.620 | 24.700 | 24.700 | 17,750,974 |
| 2025-10-13 | 23.300 | 26.600 | 23.210 | 25.560 | 25.560 | 33,449,484 |
| 2025-10-10 | 25.010 | 25.430 | 24.100 | 24.180 | 24.180 | 26,346,455 |
| 2025-10-09 | 25.980 | 26.400 | 25.010 | 25.400 | 25.400 | 38,697,079 |
| 2025-09-30 | 23.540 | 24.490 | 23.420 | 24.000 | 24.000 | 10,383,811 |
| 2025-09-29 | 23.500 | 23.630 | 23.050 | 23.540 | 23.540 | 6,729,170 |
| 2025-09-26 | 23.750 | 23.850 | 23.280 | 23.620 | 23.620 | 8,356,300 |
| 2025-09-25 | 23.630 | 23.980 | 23.630 | 23.830 | 23.830 | 5,571,636 |
| 2025-09-24 | 23.460 | 24.080 | 23.440 | 23.800 | 23.800 | 6,087,407 |
| 2025-09-23 | 24.250 | 24.540 | 23.110 | 23.780 | 23.780 | 10,523,585 |
| 2025-09-22 | 25.020 | 25.020 | 23.400 | 23.950 | 23.950 | 12,762,994 |
| 2025-09-19 | 25.280 | 25.940 | 24.600 | 25.000 | 25.000 | 15,213,257 |
| 2025-09-18 | 24.420 | 25.690 | 24.420 | 25.280 | 25.280 | 18,687,144 |
| 2025-09-17 | 24.680 | 24.750 | 24.320 | 24.620 | 24.620 | 7,223,501 |
| 2025-09-16 | 24.020 | 24.750 | 23.960 | 24.620 | 24.620 | 12,293,500 |
| 2025-09-15 | 23.490 | 24.830 | 23.400 | 24.110 | 24.110 | 11,996,501 |
| 2025-09-12 | 24.170 | 24.370 | 23.450 | 23.490 | 23.490 | 12,602,801 |
| 2025-09-11 | 23.500 | 24.200 | 23.500 | 24.170 | 24.170 | 16,714,021 |
| 2025-09-10 | 22.940 | 23.930 | 22.650 | 23.490 | 23.490 | 13,901,883 |
| 2025-09-09 | 22.460 | 24.080 | 22.260 | 22.940 | 22.940 | 19,188,045 |
| 2025-09-08 | 22.000 | 22.480 | 21.880 | 22.470 | 22.470 | 8,986,347 |
| 2025-09-05 | 21.850 | 22.000 | 21.530 | 22.000 | 22.000 | 6,229,060 |
| 2025-09-04 | 21.330 | 22.390 | 21.330 | 21.890 | 21.890 | 10,503,733 |
| 2025-09-03 | 23.190 | 23.470 | 22.040 | 22.110 | 22.110 | 11,014,538 |
| 2025-09-02 | 23.790 | 23.890 | 22.770 | 23.190 | 23.190 | 11,539,699 |
| 2025-09-01 | 24.100 | 24.300 | 23.720 | 23.790 | 23.790 | 8,523,041 |
| 2025-08-29 | 24.260 | 24.380 | 23.910 | 24.230 | 24.230 | 9,328,504 |
| 2025-08-28 | 24.060 | 24.550 | 22.650 | 24.260 | 24.260 | 19,309,693 |
| 2025-08-27 | 25.340 | 25.360 | 24.000 | 24.020 | 24.020 | 16,186,969 |
| 2025-08-26 | 25.610 | 25.820 | 25.180 | 25.390 | 25.390 | 14,098,472 |
| 2025-08-25 | 24.600 | 26.070 | 24.350 | 25.600 | 25.600 | 23,407,771 |
| 2025-08-22 | 24.460 | 24.880 | 24.070 | 24.600 | 24.600 | 15,372,818 |
| 2025-08-21 | 24.100 | 24.840 | 23.940 | 24.460 | 24.460 | 15,703,169 |
| 2025-08-20 | 24.070 | 24.450 | 23.910 | 24.170 | 24.170 | 12,388,336 |
| 2025-08-19 | 24.520 | 24.580 | 23.900 | 24.070 | 24.070 | 12,935,212 |
| 2025-08-18 | 24.540 | 24.900 | 24.290 | 24.520 | 24.520 | 14,931,768 |
| 2025-08-15 | 24.710 | 25.000 | 24.400 | 24.590 | 24.590 | 16,885,026 |
| 2025-08-14 | 26.600 | 26.720 | 25.000 | 25.010 | 25.010 | 25,023,204 |
| 2025-08-13 | 25.530 | 26.850 | 25.500 | 26.600 | 26.600 | 24,962,744 |
| 2025-08-12 | 26.330 | 27.030 | 25.810 | 25.980 | 25.980 | 26,722,443 |
| 2025-08-11 | 24.950 | 27.310 | 24.600 | 26.330 | 26.330 | 38,725,009 |
| 2025-08-08 | 23.680 | 25.160 | 23.680 | 24.830 | 24.830 | 25,373,712 |
| 2025-08-07 | 24.170 | 24.370 | 23.630 | 23.940 | 23.940 | 19,232,763 |
| 2025-08-06 | 23.550 | 24.550 | 23.350 | 24.230 | 24.230 | 23,049,209 |
| 2025-08-05 | 23.430 | 24.100 | 23.270 | 23.700 | 23.700 | 23,605,673 |
| 2025-08-04 | 22.990 | 23.800 | 22.910 | 23.560 | 23.560 | 25,457,656 |
| 2025-08-01 | 24.590 | 24.700 | 22.580 | 23.180 | 23.180 | 43,233,836 |
| 2025-07-31 | 21.610 | 23.770 | 21.400 | 23.770 | 23.770 | 24,354,557 |
| 2025-07-30 | 21.450 | 22.290 | 21.270 | 21.610 | 21.610 | 17,054,176 |
| 2025-07-29 | 21.060 | 21.740 | 20.920 | 21.450 | 21.450 | 12,539,401 |
| 2025-07-28 | 20.930 | 21.360 | 20.870 | 21.170 | 21.170 | 9,829,091 |
| 2025-07-25 | 20.710 | 21.000 | 20.580 | 20.910 | 20.910 | 9,456,358 |
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.