Aerosun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20.600	20.950	20.450	20.710	20.710	8,950,142
2025-07-23	20.880	21.260	20.520	20.590	20.590	10,610,200
2025-07-22	20.680	21.190	20.620	20.820	20.820	10,915,417
2025-07-21	20.690	20.830	20.470	20.780	20.780	9,617,852
2025-07-18	20.440	21.000	20.350	20.790	20.790	13,588,686
2025-07-17	20.340	20.520	20.150	20.450	20.450	7,607,300
2025-07-16	20.150	20.460	19.820	20.330	20.330	8,356,100
2025-07-15	20.000	20.120	19.760	19.950	19.950	5,398,988
2025-07-14	20.020	20.180	19.970	20.090	20.090	5,956,600
2025-07-11	19.850	20.100	19.810	20.040	20.040	6,009,600
2025-07-10	19.800	20.060	19.610	19.970	19.970	6,613,780
2025-07-09	20.060	20.160	19.800	19.800	19.800	8,043,224
2025-07-08	20.350	20.630	20.020	20.120	20.120	8,964,200
2025-07-07	20.100	20.600	19.990	20.440	20.440	7,938,388
2025-07-04	20.560	20.580	20.110	20.200	20.200	11,672,300
2025-07-03	20.150	20.560	20.080	20.230	20.230	6,441,000
2025-07-02	20.510	20.540	20.120	20.150	20.150	9,543,502
2025-07-01	20.640	20.750	20.290	20.540	20.540	14,435,502
2025-06-30	19.830	20.640	19.830	20.490	20.490	16,383,417
2025-06-27	19.750	20.440	19.700	19.850	19.850	13,512,322
2025-06-26	19.000	20.690	19.000	19.880	19.880	22,235,890
2025-06-25	18.830	19.280	18.750	19.170	19.170	7,547,440
2025-06-24	18.600	18.860	18.500	18.810	18.810	5,517,289
2025-06-23	18.010	18.780	18.010	18.730	18.730	7,052,840
2025-06-20	18.450	18.540	18.080	18.130	18.130	5,588,400
2025-06-19	19.110	19.320	18.380	18.490	18.490	10,897,228
2025-06-18	19.560	19.760	19.290	19.330	19.330	6,991,900
2025-06-17	19.570	19.660	19.200	19.560	19.560	7,705,356
2025-06-16	19.530	19.880	19.460	19.610	19.610	7,646,588
2025-06-13	19.850	20.200	19.550	19.680	19.680	13,669,600
2025-06-12	20.000	20.240	19.810	19.860	19.860	7,854,360
2025-06-11	20.180	20.290	19.920	20.030	20.030	10,098,442
2025-06-10	19.550	20.560	19.450	20.200	20.200	21,651,610
2025-06-09	19.030	19.770	19.030	19.610	19.610	11,317,740
2025-06-06	19.050	19.490	18.900	19.070	19.070	8,643,400
2025-06-05	18.740	19.150	18.700	19.040	19.040	7,678,441
2025-06-04	19.250	19.250	18.800	18.810	18.810	10,822,500
2025-06-03	18.600	19.180	18.430	18.980	18.980	21,018,738
2025-05-30	20.900	21.200	19.950	20.010	20.010	15,593,120
2025-05-29	19.870	21.150	19.620	20.500	20.500	20,933,149
2025-05-28	20.160	20.520	19.950	19.950	19.950	11,715,612
2025-05-27	20.500	20.500	19.930	20.160	20.160	12,471,800
2025-05-26	20.060	20.870	19.650	20.680	20.680	17,044,305
2025-05-23	20.160	20.220	19.740	19.870	19.870	12,098,420
2025-05-22	19.950	20.220	19.710	19.750	19.750	10,250,520
2025-05-21	20.500	20.510	19.970	20.030	20.030	14,194,700
2025-05-20	20.620	21.200	20.280	20.680	20.680	28,093,683
2025-05-19	19.980	21.750	19.790	21.170	21.170	41,938,785
2025-05-16	19.450	20.510	19.200	19.770	19.770	22,159,900
2025-05-15	19.290	19.850	19.010	19.450	19.450	12,706,500
2025-05-14	19.450	19.800	19.090	19.280	19.280	9,146,700
2025-05-13	19.710	20.050	19.500	19.560	19.560	11,197,601
2025-05-12	19.200	19.910	19.190	19.710	19.710	16,999,973
2025-05-09	20.420	20.550	19.410	19.410	19.410	18,592,752
2025-05-08	19.850	20.500	19.750	20.370	20.370	18,853,244
2025-05-07	19.980	20.490	19.660	19.850	19.850	23,444,281
2025-05-06	19.120	19.970	19.120	19.840	19.840	20,147,400
2025-04-30	18.540	19.330	18.540	19.060	19.060	9,052,200
2025-04-29	18.480	19.040	18.290	18.600	18.600	7,522,512
2025-04-28	19.150	19.170	18.460	18.530	18.530	8,696,300

← NewerPage 6 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.