China Aerospace Times Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.610 | 7.030 | 6.580 | 6.990 | 6.990 | 35,221,959 |
| 2024-01-24 | 6.460 | 6.640 | 6.380 | 6.630 | 6.630 | 21,202,142 |
| 2024-01-23 | 6.380 | 6.520 | 6.320 | 6.440 | 6.440 | 21,602,522 |
| 2024-01-22 | 6.660 | 6.720 | 6.340 | 6.370 | 6.370 | 23,932,262 |
| 2024-01-19 | 6.810 | 6.850 | 6.650 | 6.670 | 6.670 | 19,533,548 |
| 2024-01-18 | 6.850 | 6.870 | 6.600 | 6.860 | 6.860 | 31,551,128 |
| 2024-01-17 | 7.110 | 7.110 | 6.870 | 6.880 | 6.880 | 23,447,014 |
| 2024-01-16 | 7.130 | 7.160 | 7.020 | 7.120 | 7.120 | 20,906,893 |
| 2024-01-15 | 7.250 | 7.280 | 7.110 | 7.150 | 7.150 | 23,968,907 |
| 2024-01-12 | 7.220 | 7.320 | 7.210 | 7.300 | 7.300 | 22,369,011 |
| 2024-01-11 | 7.210 | 7.280 | 7.160 | 7.280 | 7.280 | 23,612,622 |
| 2024-01-10 | 7.260 | 7.320 | 7.100 | 7.180 | 7.180 | 21,506,449 |
| 2024-01-09 | 7.290 | 7.350 | 7.230 | 7.280 | 7.280 | 22,432,216 |
| 2024-01-08 | 7.510 | 7.510 | 7.250 | 7.260 | 7.260 | 27,494,663 |
| 2024-01-05 | 7.750 | 7.800 | 7.460 | 7.510 | 7.510 | 30,963,302 |
| 2024-01-04 | 7.860 | 7.880 | 7.720 | 7.790 | 7.790 | 20,513,705 |
| 2024-01-03 | 7.900 | 7.990 | 7.840 | 7.880 | 7.880 | 25,589,226 |
| 2024-01-02 | 7.690 | 8.070 | 7.670 | 7.930 | 7.930 | 60,565,632 |
| 2023-12-29 | 7.540 | 7.770 | 7.530 | 7.710 | 7.710 | 35,947,727 |
| 2023-12-28 | 7.530 | 7.610 | 7.470 | 7.590 | 7.590 | 38,705,123 |
| 2023-12-27 | 7.310 | 7.650 | 7.270 | 7.560 | 7.560 | 34,290,113 |
| 2023-12-26 | 7.380 | 7.420 | 7.190 | 7.330 | 7.330 | 22,042,023 |
| 2023-12-25 | 7.410 | 7.550 | 7.350 | 7.420 | 7.420 | 19,844,384 |
| 2023-12-22 | 7.370 | 7.480 | 7.360 | 7.400 | 7.400 | 23,735,118 |
| 2023-12-21 | 7.300 | 7.410 | 7.280 | 7.360 | 7.360 | 13,979,469 |
| 2023-12-20 | 7.460 | 7.470 | 7.300 | 7.320 | 7.320 | 16,791,845 |
| 2023-12-19 | 7.460 | 7.490 | 7.390 | 7.440 | 7.440 | 13,512,744 |
| 2023-12-18 | 7.650 | 7.660 | 7.430 | 7.450 | 7.450 | 21,559,000 |
| 2023-12-15 | 7.650 | 7.770 | 7.640 | 7.680 | 7.680 | 20,009,614 |
| 2023-12-14 | 7.760 | 7.800 | 7.640 | 7.650 | 7.650 | 18,253,100 |
| 2023-12-13 | 7.770 | 7.880 | 7.730 | 7.750 | 7.750 | 25,811,881 |
| 2023-12-12 | 7.820 | 7.850 | 7.710 | 7.760 | 7.760 | 19,689,909 |
| 2023-12-11 | 7.540 | 7.830 | 7.520 | 7.820 | 7.820 | 31,980,296 |
| 2023-12-08 | 7.760 | 7.790 | 7.540 | 7.570 | 7.570 | 30,201,322 |
| 2023-12-07 | 7.720 | 7.830 | 7.610 | 7.780 | 7.780 | 22,901,346 |
| 2023-12-06 | 7.650 | 7.810 | 7.620 | 7.710 | 7.710 | 18,985,259 |
| 2023-12-05 | 7.830 | 7.840 | 7.660 | 7.660 | 7.660 | 20,800,576 |
| 2023-12-04 | 7.860 | 7.900 | 7.840 | 7.850 | 7.850 | 19,776,102 |
| 2023-12-01 | 7.740 | 7.870 | 7.730 | 7.840 | 7.840 | 21,062,976 |
| 2023-11-30 | 7.810 | 7.880 | 7.680 | 7.750 | 7.750 | 20,718,600 |
| 2023-11-29 | 7.860 | 7.870 | 7.770 | 7.810 | 7.810 | 19,956,743 |
| 2023-11-28 | 7.840 | 7.910 | 7.820 | 7.870 | 7.870 | 16,794,619 |
| 2023-11-27 | 7.860 | 7.880 | 7.790 | 7.860 | 7.860 | 18,295,880 |
| 2023-11-24 | 8.030 | 8.040 | 7.830 | 7.850 | 7.850 | 27,943,915 |
| 2023-11-23 | 8.040 | 8.090 | 8.000 | 8.040 | 8.040 | 20,726,528 |
| 2023-11-22 | 8.080 | 8.130 | 8.010 | 8.030 | 8.030 | 28,726,110 |
| 2023-11-21 | 8.320 | 8.320 | 8.080 | 8.100 | 8.100 | 44,549,930 |
| 2023-11-20 | 8.210 | 8.320 | 8.160 | 8.320 | 8.320 | 33,589,224 |
| 2023-11-17 | 8.190 | 8.250 | 8.150 | 8.210 | 8.210 | 29,600,513 |
| 2023-11-16 | 8.290 | 8.400 | 8.180 | 8.210 | 8.210 | 32,333,013 |
| 2023-11-15 | 8.310 | 8.370 | 8.160 | 8.330 | 8.330 | 42,826,603 |
| 2023-11-14 | 8.270 | 8.360 | 8.230 | 8.290 | 8.290 | 37,057,068 |
| 2023-11-13 | 8.090 | 8.340 | 8.030 | 8.330 | 8.330 | 75,390,680 |
| 2023-11-10 | 7.900 | 8.160 | 7.810 | 8.030 | 8.030 | 49,480,793 |
| 2023-11-09 | 7.970 | 8.010 | 7.830 | 7.890 | 7.890 | 36,816,448 |
| 2023-11-08 | 8.110 | 8.150 | 7.930 | 8.010 | 8.010 | 51,131,088 |
| 2023-11-07 | 8.080 | 8.280 | 8.050 | 8.150 | 8.150 | 63,484,507 |
| 2023-11-06 | 8.320 | 8.400 | 7.980 | 8.130 | 8.130 | 102,992,378 |
| 2023-11-03 | 7.760 | 8.170 | 7.710 | 8.160 | 8.160 | 89,360,556 |
| 2023-11-02 | 8.030 | 8.140 | 7.710 | 7.720 | 7.720 | 61,933,335 |
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.