Aerosun Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	19.150	19.170	18.460	18.530	18.530	8,696,300
2025-04-25	19.330	19.350	18.600	18.980	18.980	13,244,162
2025-04-24	18.870	19.770	18.700	19.390	19.390	21,518,295
2025-04-23	19.310	19.350	18.840	18.840	18.840	20,433,802
2025-04-22	17.460	19.180	17.390	19.180	19.180	27,738,682
2025-04-21	17.400	17.540	17.300	17.440	17.440	5,255,400
2025-04-18	17.130	17.590	17.120	17.400	17.400	7,569,392
2025-04-17	16.960	17.330	16.850	17.120	17.120	4,228,140
2025-04-16	17.910	17.990	16.930	17.120	17.120	10,659,307
2025-04-15	17.000	17.600	16.740	17.600	17.600	10,513,794
2025-04-14	16.750	17.220	16.750	17.000	17.000	6,307,901
2025-04-11	16.600	17.010	16.450	16.670	16.670	7,095,900
2025-04-10	16.800	17.280	16.630	16.680	16.680	14,163,100
2025-04-09	15.450	16.860	14.900	16.790	16.790	16,397,647
2025-04-08	16.220	16.670	15.270	15.750	15.750	15,264,213
2025-04-07	17.600	17.900	16.620	16.620	16.620	11,965,600
2025-04-03	18.020	19.370	18.010	18.470	18.470	16,185,400
2025-04-02	17.940	18.770	17.860	18.280	18.280	11,799,302
2025-04-01	17.420	19.140	17.420	18.230	18.230	14,199,200
2025-03-31	17.700	17.730	17.120	17.420	17.420	6,553,936
2025-03-28	17.850	18.140	17.720	17.800	17.800	5,446,104
2025-03-27	18.200	18.400	17.800	17.900	17.900	8,182,802
2025-03-26	18.610	18.970	18.360	18.420	18.420	10,057,080
2025-03-25	18.350	19.480	18.140	18.840	18.840	21,270,960
2025-03-24	18.730	19.000	17.700	18.190	18.190	12,332,567
2025-03-21	19.370	19.430	18.830	18.910	18.910	11,386,600
2025-03-20	19.090	19.690	19.050	19.480	19.480	14,016,879
2025-03-19	18.700	19.320	18.700	19.190	19.190	13,184,668
2025-03-18	18.630	19.200	18.510	18.850	18.850	13,556,067
2025-03-17	18.300	19.400	18.260	18.610	18.610	19,013,512
2025-03-14	18.190	18.510	18.000	18.300	18.300	7,173,640
2025-03-13	18.350	18.750	18.030	18.260	18.260	7,009,381
2025-03-12	18.400	18.960	18.300	18.470	18.470	10,487,801
2025-03-11	18.130	18.380	17.910	18.250	18.250	6,497,179
2025-03-10	18.030	18.380	18.030	18.160	18.160	6,073,100
2025-03-07	18.050	18.680	18.010	18.160	18.160	9,507,902
2025-03-06	18.000	18.200	17.880	18.180	18.180	8,534,900
2025-03-05	17.530	18.180	17.350	18.080	18.080	9,679,125
2025-03-04	17.280	17.780	17.080	17.560	17.560	7,573,908
2025-03-03	17.180	17.360	17.030	17.210	17.210	5,919,687
2025-02-28	17.920	18.100	17.110	17.190	17.190	9,172,795
2025-02-27	18.680	18.830	17.820	18.080	18.080	11,716,401
2025-02-26	18.700	19.260	18.500	18.810	18.810	9,448,519
2025-02-25	18.600	18.940	18.540	18.590	18.590	9,136,672
2025-02-24	18.850	19.290	18.590	18.810	18.810	11,617,104
2025-02-21	19.040	19.350	18.880	18.990	18.990	16,375,900
2025-02-20	18.480	19.860	18.420	19.450	19.450	24,405,776
2025-02-19	18.010	18.750	18.010	18.560	18.560	10,460,162
2025-02-18	18.000	18.980	17.870	18.400	18.400	16,106,462
2025-02-17	18.100	18.230	17.780	18.000	18.000	4,721,702
2025-02-14	17.920	18.160	17.800	18.050	18.050	5,559,801
2025-02-13	18.390	18.570	18.090	18.120	18.120	5,781,500
2025-02-12	18.250	18.430	18.070	18.380	18.380	5,723,300
2025-02-11	18.630	18.700	18.180	18.250	18.250	7,105,500
2025-02-10	18.170	19.000	18.020	18.710	18.710	12,362,611
2025-02-07	17.800	18.200	17.690	17.940	17.940	8,624,901
2025-02-06	17.230	18.050	17.100	17.880	17.880	8,394,162
2025-02-05	17.470	17.490	17.120	17.230	17.230	4,234,321
2025-01-27	17.600	17.850	17.110	17.340	17.340	6,670,300
2025-01-24	17.710	17.780	17.350	17.540	17.540	5,071,100

← NewerPage 7 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.