Aerosun Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 20.000 | 21.500 | 19.720 | 21.080 | 21.080 | 44,429,853 |
| 2024-10-29 | 20.200 | 21.470 | 19.470 | 20.740 | 20.740 | 50,038,730 |
| 2024-10-28 | 19.560 | 20.110 | 19.030 | 19.930 | 19.930 | 32,034,203 |
| 2024-10-25 | 18.940 | 19.780 | 18.460 | 19.490 | 19.490 | 36,403,672 |
| 2024-10-24 | 19.790 | 20.160 | 19.020 | 19.020 | 19.020 | 36,433,027 |
| 2024-10-23 | 18.580 | 20.240 | 18.420 | 19.600 | 19.600 | 44,290,610 |
| 2024-10-22 | 18.720 | 19.120 | 18.200 | 18.650 | 18.650 | 27,163,824 |
| 2024-10-21 | 18.250 | 19.060 | 18.230 | 18.720 | 18.720 | 36,415,369 |
| 2024-10-18 | 17.210 | 18.280 | 17.040 | 17.970 | 17.970 | 29,131,791 |
| 2024-10-17 | 17.130 | 18.150 | 17.130 | 17.560 | 17.560 | 29,789,042 |
| 2024-10-16 | 16.940 | 17.260 | 16.770 | 17.040 | 17.040 | 18,063,125 |
| 2024-10-15 | 17.460 | 18.000 | 17.190 | 17.380 | 17.380 | 27,234,559 |
| 2024-10-14 | 16.810 | 17.880 | 16.670 | 17.770 | 17.770 | 36,979,421 |
| 2024-10-11 | 17.300 | 17.390 | 16.210 | 16.450 | 16.450 | 25,175,218 |
| 2024-10-10 | 18.000 | 18.550 | 17.010 | 17.550 | 17.550 | 30,445,724 |
| 2024-10-09 | 19.600 | 19.600 | 18.410 | 18.410 | 18.410 | 37,879,751 |
| 2024-10-08 | 21.160 | 21.160 | 18.610 | 20.460 | 20.460 | 74,542,769 |
| 2024-09-30 | 18.100 | 19.370 | 17.620 | 19.240 | 19.240 | 71,392,297 |
| 2024-09-27 | 17.170 | 18.150 | 17.000 | 17.690 | 17.690 | 52,722,411 |
| 2024-09-26 | 17.770 | 18.300 | 17.180 | 17.320 | 17.320 | 74,555,740 |
| 2024-09-25 | 15.770 | 17.250 | 15.630 | 17.250 | 17.250 | 51,515,699 |
| 2024-09-24 | 15.500 | 15.690 | 15.040 | 15.680 | 15.680 | 23,936,461 |
| 2024-09-23 | 15.120 | 15.520 | 15.110 | 15.260 | 15.260 | 16,020,001 |
| 2024-09-20 | 15.390 | 15.680 | 15.030 | 15.260 | 15.260 | 27,002,802 |
| 2024-09-19 | 14.590 | 15.590 | 14.370 | 15.360 | 15.360 | 37,849,402 |
| 2024-09-18 | 14.370 | 14.660 | 14.070 | 14.520 | 14.520 | 18,194,900 |
| 2024-09-13 | 14.600 | 14.700 | 14.270 | 14.380 | 14.380 | 17,735,212 |
| 2024-09-12 | 15.000 | 15.250 | 14.500 | 14.520 | 14.520 | 24,006,462 |
| 2024-09-11 | 14.930 | 15.490 | 14.790 | 15.150 | 15.150 | 25,278,160 |
| 2024-09-10 | 15.030 | 15.300 | 14.510 | 15.060 | 15.060 | 25,026,578 |
| 2024-09-09 | 15.000 | 15.340 | 14.700 | 14.900 | 14.900 | 23,125,911 |
| 2024-09-06 | 14.920 | 15.330 | 14.700 | 15.070 | 15.070 | 37,695,462 |
| 2024-09-05 | 14.260 | 15.200 | 14.260 | 14.920 | 14.920 | 41,837,744 |
| 2024-09-04 | 14.300 | 14.650 | 14.100 | 14.280 | 14.280 | 19,310,778 |
| 2024-09-03 | 14.250 | 14.410 | 14.120 | 14.400 | 14.400 | 16,415,200 |
| 2024-09-02 | 14.430 | 14.600 | 14.170 | 14.200 | 14.200 | 19,572,435 |
| 2024-08-30 | 14.280 | 14.740 | 14.150 | 14.470 | 14.470 | 28,491,641 |
| 2024-08-29 | 13.990 | 14.400 | 13.900 | 14.260 | 14.260 | 23,404,130 |
| 2024-08-28 | 14.090 | 14.360 | 14.060 | 14.100 | 14.100 | 19,508,122 |
| 2024-08-27 | 14.610 | 14.670 | 14.010 | 14.120 | 14.120 | 32,046,083 |
| 2024-08-26 | 14.650 | 14.880 | 14.310 | 14.600 | 14.600 | 48,771,815 |
| 2024-08-23 | 16.020 | 16.180 | 15.310 | 15.310 | 15.310 | 70,067,185 |
| 2024-08-22 | 15.510 | 17.030 | 15.350 | 17.010 | 17.010 | 96,933,471 |
| 2024-08-21 | 15.710 | 16.020 | 15.370 | 15.480 | 15.480 | 44,703,312 |
| 2024-08-20 | 16.000 | 16.550 | 15.420 | 16.450 | 16.450 | 65,226,401 |
| 2024-08-19 | 15.580 | 16.500 | 15.300 | 16.100 | 16.100 | 59,597,844 |
| 2024-08-16 | 16.600 | 16.770 | 15.800 | 15.860 | 15.860 | 44,078,584 |
| 2024-08-15 | 16.500 | 16.630 | 15.730 | 16.400 | 16.400 | 55,277,027 |
| 2024-08-14 | 17.160 | 17.680 | 16.790 | 16.810 | 16.810 | 56,176,977 |
| 2024-08-13 | 16.810 | 17.410 | 16.650 | 17.410 | 17.410 | 57,162,400 |
| 2024-08-12 | 16.570 | 17.140 | 16.120 | 17.120 | 17.120 | 63,951,269 |
| 2024-08-09 | 16.900 | 17.450 | 16.570 | 16.670 | 16.670 | 70,649,257 |
| 2024-08-08 | 19.360 | 19.660 | 17.640 | 17.640 | 17.640 | 74,519,529 |
| 2024-08-07 | 18.600 | 20.580 | 18.600 | 19.600 | 19.600 | 95,638,262 |
| 2024-08-06 | 21.400 | 22.570 | 20.250 | 20.250 | 20.250 | 112,335,206 |
| 2024-08-05 | 24.700 | 25.390 | 22.410 | 22.500 | 22.500 | 127,175,242 |
| 2024-08-02 | 22.890 | 23.080 | 22.500 | 23.080 | 23.080 | 65,690,734 |
| 2024-08-01 | 20.980 | 20.980 | 20.980 | 20.980 | 20.980 | 22,594,333 |
| 2024-07-31 | 18.900 | 19.070 | 17.350 | 19.070 | 19.070 | 82,510,176 |
| 2024-07-30 | 16.890 | 17.340 | 16.490 | 17.340 | 17.340 | 53,730,900 |
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.