China Aerospace Times Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.850 | 8.050 | 7.780 | 7.960 | 7.960 | 85,817,711 |
| 2024-07-26 | 7.430 | 7.820 | 7.400 | 7.750 | 7.750 | 68,587,981 |
| 2024-07-25 | 7.350 | 7.500 | 7.290 | 7.430 | 7.430 | 27,357,400 |
| 2024-07-24 | 7.400 | 7.630 | 7.370 | 7.410 | 7.410 | 50,474,702 |
| 2024-07-23 | 7.580 | 7.660 | 7.390 | 7.400 | 7.400 | 33,865,552 |
| 2024-07-22 | 7.530 | 7.680 | 7.500 | 7.610 | 7.610 | 37,829,838 |
| 2024-07-19 | 7.430 | 7.560 | 7.410 | 7.530 | 7.530 | 37,229,447 |
| 2024-07-18 | 7.440 | 7.530 | 7.200 | 7.480 | 7.480 | 46,702,945 |
| 2024-07-17 | 7.560 | 7.610 | 7.400 | 7.500 | 7.500 | 46,783,820 |
| 2024-07-16 | 7.220 | 7.630 | 7.170 | 7.560 | 7.560 | 58,992,670 |
| 2024-07-15 | 7.220 | 7.290 | 7.140 | 7.280 | 7.280 | 29,657,302 |
| 2024-07-12 | 7.360 | 7.400 | 7.190 | 7.230 | 7.230 | 26,553,845 |
| 2024-07-11 | 7.320 | 7.400 | 7.260 | 7.400 | 7.400 | 35,205,238 |
| 2024-07-10 | 7.200 | 7.330 | 7.180 | 7.200 | 7.200 | 31,515,000 |
| 2024-07-09 | 7.100 | 7.260 | 6.960 | 7.250 | 7.250 | 45,708,594 |
| 2024-07-08 | 7.260 | 7.270 | 7.090 | 7.130 | 7.130 | 29,000,300 |
| 2024-07-05 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 0 |
| 2024-07-04 | 7.620 | 7.660 | 7.310 | 7.320 | 7.320 | 47,310,920 |
| 2024-07-03 | 7.730 | 7.750 | 7.580 | 7.600 | 7.600 | 33,385,052 |
| 2024-07-02 | 7.810 | 7.890 | 7.700 | 7.730 | 7.730 | 38,769,194 |
| 2024-07-01 | 7.760 | 7.840 | 7.720 | 7.830 | 7.830 | 35,831,726 |
| 2024-06-28 | 7.420 | 7.890 | 7.410 | 7.770 | 7.770 | 68,993,776 |
| 2024-06-27 | 7.410 | 7.520 | 7.390 | 7.440 | 7.440 | 31,035,128 |
| 2024-06-26 | 7.220 | 7.480 | 7.180 | 7.450 | 7.450 | 29,319,452 |
| 2024-06-25 | 7.370 | 7.440 | 7.210 | 7.230 | 7.230 | 34,990,080 |
| 2024-06-24 | 7.610 | 7.660 | 7.370 | 7.380 | 7.380 | 39,457,900 |
| 2024-06-21 | 7.600 | 7.740 | 7.570 | 7.630 | 7.630 | 28,719,636 |
| 2024-06-20 | 7.800 | 7.860 | 7.570 | 7.570 | 7.570 | 44,573,502 |
| 2024-06-19 | 7.900 | 7.920 | 7.780 | 7.790 | 7.790 | 35,343,120 |
| 2024-06-18 | 7.890 | 7.960 | 7.850 | 7.930 | 7.930 | 33,744,436 |
| 2024-06-17 | 7.800 | 7.960 | 7.790 | 7.920 | 7.920 | 48,005,000 |
| 2024-06-14 | 7.670 | 7.860 | 7.660 | 7.850 | 7.850 | 55,313,312 |
| 2024-06-13 | 7.830 | 7.840 | 7.670 | 7.710 | 7.710 | 53,459,174 |
| 2024-06-12 | 7.850 | 7.960 | 7.810 | 7.840 | 7.840 | 47,157,314 |
| 2024-06-11 | 7.780 | 7.880 | 7.680 | 7.850 | 7.850 | 41,961,812 |
| 2024-06-07 | 7.730 | 7.840 | 7.660 | 7.810 | 7.810 | 48,540,865 |
| 2024-06-06 | 7.830 | 7.860 | 7.650 | 7.660 | 7.660 | 58,430,878 |
| 2024-06-05 | 7.780 | 8.020 | 7.770 | 7.820 | 7.820 | 81,585,690 |
| 2024-06-04 | 7.690 | 7.830 | 7.580 | 7.820 | 7.820 | 46,355,019 |
| 2024-06-03 | 7.740 | 7.840 | 7.640 | 7.720 | 7.720 | 50,934,145 |
| 2024-05-31 | 7.540 | 7.790 | 7.520 | 7.760 | 7.760 | 71,540,396 |
| 2024-05-30 | 7.310 | 7.600 | 7.280 | 7.540 | 7.540 | 61,117,845 |
| 2024-05-29 | 7.450 | 7.530 | 7.280 | 7.350 | 7.350 | 32,938,020 |
| 2024-05-28 | 7.420 | 7.550 | 7.370 | 7.390 | 7.390 | 30,894,300 |
| 2024-05-27 | 7.400 | 7.470 | 7.240 | 7.470 | 7.470 | 35,543,512 |
| 2024-05-24 | 7.440 | 7.500 | 7.360 | 7.380 | 7.380 | 37,455,117 |
| 2024-05-23 | 7.650 | 7.710 | 7.500 | 7.510 | 7.510 | 46,361,399 |
| 2024-05-22 | 7.620 | 7.710 | 7.560 | 7.660 | 7.660 | 37,851,785 |
| 2024-05-21 | 7.800 | 7.810 | 7.610 | 7.630 | 7.630 | 49,067,382 |
| 2024-05-20 | 7.620 | 7.840 | 7.620 | 7.840 | 7.840 | 70,738,262 |
| 2024-05-17 | 7.620 | 7.770 | 7.580 | 7.670 | 7.670 | 65,381,628 |
| 2024-05-16 | 7.660 | 7.720 | 7.540 | 7.570 | 7.570 | 44,771,404 |
| 2024-05-15 | 7.650 | 7.730 | 7.600 | 7.630 | 7.630 | 33,193,402 |
| 2024-05-14 | 7.700 | 7.780 | 7.630 | 7.660 | 7.660 | 41,974,170 |
| 2024-05-13 | 7.730 | 7.810 | 7.620 | 7.700 | 7.700 | 47,900,188 |
| 2024-05-10 | 7.940 | 8.010 | 7.690 | 7.810 | 7.810 | 85,011,140 |
| 2024-05-09 | 7.890 | 7.960 | 7.830 | 7.940 | 7.940 | 66,902,571 |
| 2024-05-08 | 8.070 | 8.070 | 7.880 | 7.920 | 7.920 | 68,252,377 |
| 2024-05-07 | 7.890 | 8.180 | 7.830 | 8.110 | 8.110 | 117,346,851 |
| 2024-05-06 | 7.980 | 8.010 | 7.860 | 7.910 | 7.910 | 72,118,349 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-12 | 0.0700 CNY |
| 2020-08-14 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.