China Aerospace Times Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	7.590	8.010	7.580	7.930	7.930	96,164,734
2023-10-31	7.590	7.690	7.540	7.580	7.580	23,989,892
2023-10-30	7.600	7.650	7.480	7.600	7.600	39,193,151
2023-10-27	7.600	7.730	7.560	7.670	7.670	40,648,186
2023-10-26	7.260	7.650	7.210	7.600	7.600	49,641,263
2023-10-25	7.200	7.370	7.190	7.300	7.300	26,972,789
2023-10-24	7.160	7.190	7.020	7.150	7.150	21,806,774
2023-10-23	7.140	7.310	7.070	7.110	7.110	28,057,071
2023-10-20	7.310	7.360	7.120	7.140	7.140	29,417,081
2023-10-19	7.380	7.520	7.300	7.310	7.310	26,342,197
2023-10-18	7.530	7.560	7.400	7.410	7.410	19,447,068
2023-10-17	7.490	7.600	7.400	7.580	7.580	26,272,983
2023-10-16	7.450	7.580	7.450	7.490	7.490	20,206,608
2023-10-13	7.590	7.600	7.440	7.460	7.460	26,922,497
2023-10-12	7.640	7.660	7.580	7.610	7.610	18,302,021
2023-10-11	7.530	7.710	7.520	7.620	7.620	33,957,389
2023-10-10	7.540	7.580	7.500	7.520	7.520	16,685,542
2023-10-09	7.490	7.630	7.490	7.550	7.550	26,337,319
2023-09-28	7.390	7.510	7.380	7.490	7.490	21,107,985
2023-09-27	7.340	7.420	7.340	7.370	7.370	12,613,235
2023-09-26	7.430	7.450	7.350	7.360	7.360	13,368,551
2023-09-25	7.520	7.530	7.410	7.440	7.440	14,322,010
2023-09-22	7.390	7.530	7.390	7.510	7.510	18,065,910
2023-09-21	7.390	7.510	7.380	7.400	7.400	16,501,303
2023-09-20	7.450	7.480	7.380	7.390	7.390	16,522,147
2023-09-19	7.580	7.600	7.450	7.470	7.470	20,091,996
2023-09-18	7.600	7.640	7.550	7.610	7.610	18,886,131
2023-09-15	7.690	7.720	7.610	7.650	7.650	19,973,646
2023-09-14	7.720	7.730	7.620	7.660	7.660	17,113,380
2023-09-13	7.820	7.860	7.660	7.730	7.730	30,554,452
2023-09-12	7.810	7.960	7.780	7.840	7.840	36,411,614
2023-09-11	7.830	7.900	7.700	7.820	7.820	52,902,821
2023-09-08	7.500	7.820	7.480	7.790	7.790	62,024,895
2023-09-07	7.610	7.640	7.510	7.520	7.520	23,253,200
2023-09-06	7.470	7.640	7.460	7.610	7.610	29,618,830
2023-09-05	7.470	7.570	7.470	7.490	7.490	23,463,977
2023-09-04	7.390	7.500	7.380	7.490	7.490	20,960,132
2023-09-01	7.450	7.460	7.320	7.370	7.370	18,590,910
2023-08-31	7.480	7.520	7.420	7.430	7.430	17,014,662
2023-08-30	7.470	7.580	7.440	7.480	7.480	27,695,218
2023-08-29	7.250	7.460	7.220	7.430	7.430	25,910,115
2023-08-28	7.560	7.570	7.240	7.260	7.260	29,066,411
2023-08-25	7.330	7.380	7.180	7.200	7.200	23,808,721
2023-08-24	7.340	7.410	7.300	7.380	7.380	19,088,400
2023-08-23	7.450	7.450	7.290	7.310	7.310	19,190,291
2023-08-22	7.420	7.520	7.350	7.470	7.470	21,359,723
2023-08-21	7.480	7.570	7.410	7.420	7.420	25,056,923
2023-08-18	7.530	7.590	7.430	7.440	7.440	21,618,585
2023-08-17	7.300	7.580	7.230	7.550	7.550	37,887,902
2023-08-16	7.390	7.400	7.290	7.300	7.300	19,633,619
2023-08-15	7.370	7.510	7.370	7.410	7.410	20,718,114
2023-08-14	7.290	7.440	7.270	7.410	7.410	20,399,058
2023-08-11	7.550	7.560	7.370	7.370	7.370	28,451,211
2023-08-10	7.510	7.580	7.510	7.550	7.550	16,347,388
2023-08-09	7.630	7.630	7.500	7.530	7.530	24,444,574
2023-08-08	7.700	7.710	7.580	7.640	7.640	23,521,188
2023-08-07	7.800	7.800	7.670	7.690	7.690	33,572,527
2023-08-04	7.820	7.840	7.740	7.820	7.820	32,771,602
2023-08-03	7.820	7.850	7.780	7.790	7.790	23,056,300
2023-08-02	7.910	7.920	7.810	7.830	7.830	23,634,296

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.