Aerosun Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.160 | 18.330 | 17.550 | 17.560 | 17.560 | 7,967,637 |
| 2025-01-22 | 17.690 | 18.500 | 17.690 | 17.740 | 17.740 | 11,520,240 |
| 2025-01-21 | 16.980 | 18.400 | 16.410 | 18.280 | 18.280 | 16,642,433 |
| 2025-01-20 | 16.700 | 16.840 | 16.600 | 16.780 | 16.780 | 4,109,120 |
| 2025-01-17 | 16.400 | 16.670 | 16.340 | 16.550 | 16.550 | 4,717,200 |
| 2025-01-16 | 16.770 | 17.160 | 16.550 | 16.670 | 16.670 | 5,751,702 |
| 2025-01-15 | 17.180 | 17.280 | 16.800 | 16.840 | 16.840 | 5,090,000 |
| 2025-01-14 | 16.400 | 17.220 | 16.210 | 17.160 | 17.160 | 8,874,120 |
| 2025-01-13 | 15.680 | 16.490 | 15.500 | 16.330 | 16.330 | 14,976,001 |
| 2025-01-10 | 17.890 | 18.050 | 17.120 | 17.150 | 17.150 | 5,890,700 |
| 2025-01-09 | 17.820 | 18.200 | 17.810 | 17.900 | 17.900 | 5,752,800 |
| 2025-01-08 | 17.870 | 18.490 | 17.350 | 18.040 | 18.040 | 8,687,210 |
| 2025-01-07 | 17.340 | 17.880 | 17.240 | 17.860 | 17.860 | 8,231,441 |
| 2025-01-06 | 17.900 | 18.700 | 17.300 | 17.340 | 17.340 | 10,828,400 |
| 2025-01-03 | 18.990 | 19.080 | 17.820 | 17.900 | 17.900 | 11,257,500 |
| 2025-01-02 | 18.140 | 19.700 | 17.680 | 18.790 | 18.790 | 19,405,822 |
| 2024-12-31 | 18.130 | 18.620 | 18.000 | 18.140 | 18.140 | 8,904,220 |
| 2024-12-30 | 18.600 | 18.710 | 18.080 | 18.110 | 18.110 | 8,946,373 |
| 2024-12-27 | 18.920 | 19.280 | 18.700 | 18.830 | 18.830 | 9,207,533 |
| 2024-12-26 | 18.510 | 18.860 | 18.400 | 18.540 | 18.540 | 6,992,150 |
| 2024-12-25 | 19.120 | 19.200 | 18.410 | 18.700 | 18.700 | 7,878,471 |
| 2024-12-24 | 18.860 | 19.400 | 18.860 | 19.260 | 19.260 | 6,671,000 |
| 2024-12-23 | 20.300 | 20.350 | 19.040 | 19.040 | 19.040 | 13,376,451 |
| 2024-12-20 | 19.600 | 20.680 | 19.450 | 20.370 | 20.370 | 11,801,994 |
| 2024-12-19 | 19.330 | 19.850 | 19.010 | 19.560 | 19.560 | 7,169,639 |
| 2024-12-18 | 19.050 | 19.980 | 19.000 | 19.590 | 19.590 | 9,438,711 |
| 2024-12-17 | 19.990 | 20.180 | 19.000 | 19.040 | 19.040 | 9,996,100 |
| 2024-12-16 | 20.880 | 21.000 | 19.830 | 19.990 | 19.990 | 11,256,909 |
| 2024-12-13 | 21.320 | 21.470 | 20.860 | 20.920 | 20.920 | 13,983,055 |
| 2024-12-12 | 21.420 | 21.780 | 21.220 | 21.360 | 21.360 | 11,687,691 |
| 2024-12-11 | 21.150 | 21.500 | 20.700 | 21.460 | 21.460 | 15,235,770 |
| 2024-12-10 | 20.880 | 21.550 | 20.880 | 21.140 | 21.140 | 21,926,701 |
| 2024-12-09 | 19.500 | 21.000 | 19.250 | 20.610 | 20.610 | 24,694,240 |
| 2024-12-06 | 19.600 | 19.650 | 19.230 | 19.530 | 19.530 | 6,646,551 |
| 2024-12-05 | 19.220 | 19.580 | 19.150 | 19.500 | 19.500 | 6,292,550 |
| 2024-12-04 | 19.590 | 19.830 | 19.150 | 19.220 | 19.220 | 8,540,370 |
| 2024-12-03 | 19.900 | 19.960 | 19.510 | 19.610 | 19.610 | 8,689,301 |
| 2024-12-02 | 19.540 | 20.170 | 19.540 | 20.010 | 20.010 | 10,791,401 |
| 2024-11-29 | 19.210 | 19.690 | 18.910 | 19.500 | 19.500 | 10,901,382 |
| 2024-11-28 | 19.050 | 19.990 | 19.050 | 19.240 | 19.240 | 15,249,900 |
| 2024-11-27 | 18.200 | 19.050 | 17.700 | 19.010 | 19.010 | 14,082,500 |
| 2024-11-26 | 18.360 | 18.580 | 18.200 | 18.240 | 18.240 | 7,064,100 |
| 2024-11-25 | 18.700 | 18.770 | 17.970 | 18.360 | 18.360 | 11,569,055 |
| 2024-11-22 | 20.250 | 20.330 | 18.700 | 18.750 | 18.750 | 18,389,680 |
| 2024-11-21 | 19.880 | 20.870 | 19.680 | 20.160 | 20.160 | 15,789,820 |
| 2024-11-20 | 19.630 | 20.090 | 19.550 | 19.890 | 19.890 | 13,849,000 |
| 2024-11-19 | 19.380 | 19.650 | 18.840 | 19.430 | 19.430 | 12,037,000 |
| 2024-11-18 | 19.830 | 20.090 | 18.930 | 19.200 | 19.200 | 17,512,401 |
| 2024-11-15 | 21.240 | 21.300 | 19.800 | 19.840 | 19.840 | 19,626,807 |
| 2024-11-14 | 21.780 | 21.780 | 21.150 | 21.260 | 21.260 | 12,045,800 |
| 2024-11-13 | 21.810 | 22.160 | 20.990 | 21.800 | 21.800 | 17,713,578 |
| 2024-11-12 | 22.890 | 23.480 | 21.900 | 22.170 | 22.170 | 21,734,315 |
| 2024-11-11 | 22.540 | 22.930 | 21.900 | 22.850 | 22.850 | 24,778,857 |
| 2024-11-08 | 22.660 | 23.860 | 22.360 | 22.550 | 22.550 | 31,762,087 |
| 2024-11-07 | 22.600 | 23.190 | 22.000 | 22.640 | 22.640 | 31,083,500 |
| 2024-11-06 | 23.460 | 24.050 | 22.330 | 23.060 | 23.060 | 40,209,753 |
| 2024-11-05 | 21.800 | 23.400 | 21.570 | 23.050 | 23.050 | 34,802,021 |
| 2024-11-04 | 20.350 | 22.310 | 20.350 | 21.550 | 21.550 | 29,707,123 |
| 2024-11-01 | 23.330 | 25.000 | 21.600 | 21.620 | 21.620 | 60,049,246 |
| 2024-10-31 | 21.100 | 23.190 | 20.700 | 23.190 | 23.190 | 44,403,658 |
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.