China Aerospace Times Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.900 | 8.060 | 7.770 | 7.910 | 7.910 | 98,811,099 |
| 2024-04-29 | 7.930 | 7.940 | 7.800 | 7.940 | 7.940 | 128,261,470 |
| 2024-04-26 | 7.770 | 8.140 | 7.700 | 7.990 | 7.990 | 166,637,643 |
| 2024-04-25 | 7.940 | 7.990 | 7.660 | 7.700 | 7.700 | 166,014,696 |
| 2024-04-24 | 7.240 | 7.920 | 7.210 | 7.920 | 7.920 | 172,674,128 |
| 2024-04-23 | 7.260 | 7.380 | 7.190 | 7.200 | 7.200 | 46,920,967 |
| 2024-04-22 | 7.330 | 7.500 | 7.220 | 7.340 | 7.340 | 72,468,374 |
| 2024-04-19 | 7.140 | 7.330 | 7.130 | 7.280 | 7.280 | 54,689,629 |
| 2024-04-18 | 7.010 | 7.390 | 7.000 | 7.240 | 7.240 | 61,208,902 |
| 2024-04-17 | 6.820 | 7.060 | 6.810 | 7.050 | 7.050 | 35,656,086 |
| 2024-04-16 | 7.010 | 7.040 | 6.750 | 6.770 | 6.770 | 37,787,222 |
| 2024-04-15 | 6.950 | 7.190 | 6.870 | 7.060 | 7.060 | 46,331,001 |
| 2024-04-12 | 7.050 | 7.080 | 6.910 | 6.920 | 6.920 | 32,478,166 |
| 2024-04-11 | 7.070 | 7.160 | 7.020 | 7.050 | 7.050 | 33,839,520 |
| 2024-04-10 | 7.240 | 7.280 | 6.950 | 7.110 | 7.110 | 56,962,579 |
| 2024-04-09 | 7.250 | 7.460 | 7.230 | 7.300 | 7.300 | 47,406,998 |
| 2024-04-08 | 7.440 | 7.530 | 7.230 | 7.260 | 7.260 | 51,486,421 |
| 2024-04-03 | 7.400 | 7.610 | 7.280 | 7.520 | 7.520 | 64,467,826 |
| 2024-04-02 | 7.350 | 7.730 | 7.310 | 7.480 | 7.480 | 87,265,154 |
| 2024-04-01 | 7.160 | 7.440 | 7.140 | 7.390 | 7.390 | 54,728,924 |
| 2024-03-29 | 7.030 | 7.140 | 6.950 | 7.140 | 7.140 | 21,647,078 |
| 2024-03-28 | 6.680 | 7.100 | 6.670 | 7.030 | 7.030 | 56,888,122 |
| 2024-03-27 | 6.870 | 6.880 | 6.630 | 6.640 | 6.640 | 39,112,402 |
| 2024-03-26 | 6.970 | 7.030 | 6.760 | 6.880 | 6.880 | 37,547,518 |
| 2024-03-25 | 7.250 | 7.250 | 6.940 | 6.950 | 6.950 | 51,261,646 |
| 2024-03-22 | 7.460 | 7.470 | 7.250 | 7.270 | 7.270 | 36,779,498 |
| 2024-03-21 | 7.360 | 7.500 | 7.340 | 7.480 | 7.480 | 43,726,838 |
| 2024-03-20 | 7.240 | 7.400 | 7.240 | 7.390 | 7.390 | 36,647,308 |
| 2024-03-19 | 7.300 | 7.330 | 7.250 | 7.260 | 7.260 | 33,601,589 |
| 2024-03-18 | 7.180 | 7.310 | 7.180 | 7.290 | 7.290 | 39,445,496 |
| 2024-03-15 | 7.120 | 7.190 | 7.060 | 7.180 | 7.180 | 26,732,242 |
| 2024-03-14 | 7.240 | 7.290 | 7.100 | 7.150 | 7.150 | 31,221,113 |
| 2024-03-13 | 7.240 | 7.460 | 7.180 | 7.280 | 7.280 | 43,295,150 |
| 2024-03-12 | 7.190 | 7.290 | 7.140 | 7.230 | 7.230 | 34,966,900 |
| 2024-03-11 | 7.170 | 7.200 | 7.120 | 7.200 | 7.200 | 29,211,873 |
| 2024-03-08 | 7.130 | 7.190 | 7.040 | 7.190 | 7.190 | 28,952,453 |
| 2024-03-07 | 7.250 | 7.290 | 7.090 | 7.100 | 7.100 | 25,124,585 |
| 2024-03-06 | 7.250 | 7.320 | 7.140 | 7.230 | 7.230 | 31,840,614 |
| 2024-03-05 | 7.270 | 7.450 | 7.200 | 7.260 | 7.260 | 40,808,852 |
| 2024-03-04 | 7.250 | 7.390 | 7.180 | 7.290 | 7.290 | 41,584,537 |
| 2024-03-01 | 7.200 | 7.250 | 7.100 | 7.230 | 7.230 | 41,421,944 |
| 2024-02-29 | 6.760 | 7.190 | 6.750 | 7.190 | 7.190 | 57,943,673 |
| 2024-02-28 | 7.080 | 7.150 | 6.790 | 6.800 | 6.800 | 53,872,529 |
| 2024-02-27 | 6.800 | 7.080 | 6.780 | 7.080 | 7.080 | 45,981,550 |
| 2024-02-26 | 6.800 | 6.920 | 6.740 | 6.810 | 6.810 | 39,313,802 |
| 2024-02-23 | 6.710 | 6.780 | 6.640 | 6.770 | 6.770 | 30,798,466 |
| 2024-02-22 | 6.640 | 6.730 | 6.640 | 6.710 | 6.710 | 26,008,413 |
| 2024-02-21 | 6.640 | 6.820 | 6.590 | 6.670 | 6.670 | 41,370,925 |
| 2024-02-20 | 6.610 | 6.720 | 6.520 | 6.680 | 6.680 | 26,729,748 |
| 2024-02-19 | 6.840 | 6.850 | 6.550 | 6.640 | 6.640 | 44,069,184 |
| 2024-02-08 | 6.630 | 6.930 | 6.600 | 6.710 | 6.710 | 52,373,372 |
| 2024-02-07 | 6.200 | 6.610 | 6.150 | 6.600 | 6.600 | 63,267,797 |
| 2024-02-06 | 5.650 | 6.220 | 5.600 | 6.200 | 6.200 | 50,945,145 |
| 2024-02-05 | 5.950 | 5.990 | 5.480 | 5.730 | 5.730 | 57,434,860 |
| 2024-02-02 | 6.150 | 6.380 | 5.820 | 6.020 | 6.020 | 44,834,397 |
| 2024-02-01 | 6.110 | 6.260 | 5.960 | 6.160 | 6.160 | 44,132,655 |
| 2024-01-31 | 6.450 | 6.450 | 6.110 | 6.130 | 6.130 | 57,792,454 |
| 2024-01-30 | 6.680 | 6.780 | 6.580 | 6.600 | 6.600 | 19,923,598 |
| 2024-01-29 | 6.940 | 6.960 | 6.680 | 6.700 | 6.700 | 22,865,136 |
| 2024-01-26 | 6.970 | 7.020 | 6.900 | 6.930 | 6.930 | 19,760,745 |
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.