China Aerospace Times Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7.960 | 8.020 | 7.900 | 7.910 | 7.910 | 29,765,097 |
| 2023-07-31 | 7.940 | 8.030 | 7.940 | 8.010 | 8.010 | 29,840,394 |
| 2023-07-28 | 7.830 | 7.960 | 7.790 | 7.950 | 7.950 | 30,608,615 |
| 2023-07-27 | 7.920 | 8.010 | 7.870 | 7.890 | 7.890 | 27,276,800 |
| 2023-07-26 | 7.960 | 7.980 | 7.850 | 7.890 | 7.890 | 29,038,249 |
| 2023-07-25 | 8.000 | 8.030 | 7.910 | 7.980 | 7.980 | 29,400,440 |
| 2023-07-24 | 7.770 | 8.100 | 7.770 | 7.960 | 7.960 | 64,822,987 |
| 2023-07-21 | 7.790 | 7.810 | 7.670 | 7.710 | 7.710 | 30,669,240 |
| 2023-07-20 | 7.980 | 8.000 | 7.780 | 7.790 | 7.790 | 33,574,200 |
| 2023-07-19 | 8.030 | 8.050 | 7.950 | 7.970 | 7.970 | 24,301,921 |
| 2023-07-18 | 8.030 | 8.120 | 7.950 | 8.030 | 8.030 | 34,284,704 |
| 2023-07-17 | 7.880 | 8.050 | 7.840 | 8.030 | 8.030 | 50,584,250 |
| 2023-07-14 | 7.850 | 7.930 | 7.830 | 7.880 | 7.880 | 32,723,642 |
| 2023-07-13 | 7.900 | 7.940 | 7.790 | 7.850 | 7.850 | 59,963,385 |
| 2023-07-12 | 8.270 | 8.310 | 7.890 | 7.900 | 7.900 | 84,148,190 |
| 2023-07-11 | 8.370 | 8.400 | 8.250 | 8.290 | 8.290 | 35,446,760 |
| 2023-07-10 | 8.260 | 8.350 | 8.200 | 8.270 | 8.270 | 39,415,053 |
| 2023-07-07 | 8.280 | 8.320 | 8.180 | 8.220 | 8.220 | 29,324,158 |
| 2023-07-06 | 8.350 | 8.400 | 8.280 | 8.300 | 8.300 | 28,973,644 |
| 2023-07-05 | 8.440 | 8.500 | 8.350 | 8.360 | 8.360 | 33,222,215 |
| 2023-07-04 | 8.440 | 8.480 | 8.360 | 8.460 | 8.460 | 43,806,634 |
| 2023-07-03 | 8.490 | 8.540 | 8.400 | 8.450 | 8.450 | 42,041,321 |
| 2023-06-30 | 8.410 | 8.520 | 8.370 | 8.490 | 8.490 | 57,547,764 |
| 2023-06-29 | 8.280 | 8.520 | 8.280 | 8.430 | 8.430 | 68,890,474 |
| 2023-06-28 | 8.230 | 8.350 | 8.030 | 8.270 | 8.270 | 50,547,520 |
| 2023-06-27 | 8.040 | 8.200 | 8.000 | 8.190 | 8.190 | 30,454,033 |
| 2023-06-26 | 8.110 | 8.220 | 7.990 | 8.010 | 8.010 | 32,577,768 |
| 2023-06-21 | 8.290 | 8.290 | 8.140 | 8.160 | 8.160 | 33,780,709 |
| 2023-06-20 | 8.200 | 8.320 | 8.150 | 8.300 | 8.300 | 50,710,004 |
| 2023-06-19 | 8.190 | 8.300 | 8.170 | 8.220 | 8.220 | 35,275,862 |
| 2023-06-16 | 8.190 | 8.300 | 8.170 | 8.190 | 8.190 | 31,484,017 |
| 2023-06-15 | 8.210 | 8.250 | 8.080 | 8.160 | 8.160 | 27,485,978 |
| 2023-06-14 | 8.160 | 8.300 | 8.130 | 8.210 | 8.210 | 33,627,804 |
| 2023-06-13 | 8.180 | 8.280 | 8.120 | 8.180 | 8.180 | 40,718,197 |
| 2023-06-12 | 7.970 | 8.330 | 7.970 | 8.190 | 8.190 | 68,496,178 |
| 2023-06-09 | 7.920 | 8.030 | 7.850 | 7.980 | 7.980 | 31,738,387 |
| 2023-06-08 | 7.930 | 7.940 | 7.770 | 7.900 | 7.900 | 36,105,964 |
| 2023-06-07 | 7.900 | 7.960 | 7.870 | 7.930 | 7.930 | 28,968,242 |
| 2023-06-06 | 8.110 | 8.170 | 7.880 | 7.890 | 7.890 | 57,404,305 |
| 2023-06-05 | 8.180 | 8.290 | 8.130 | 8.150 | 8.150 | 44,734,551 |
| 2023-06-02 | 8.430 | 8.450 | 8.170 | 8.180 | 8.180 | 60,618,150 |
| 2023-06-01 | 8.210 | 8.480 | 8.190 | 8.400 | 8.400 | 84,614,901 |
| 2023-05-31 | 8.080 | 8.280 | 8.020 | 8.250 | 8.250 | 65,474,784 |
| 2023-05-30 | 8.050 | 8.210 | 7.960 | 8.110 | 8.110 | 47,970,057 |
| 2023-05-29 | 8.120 | 8.150 | 7.990 | 8.040 | 8.040 | 29,590,302 |
| 2023-05-26 | 8.010 | 8.070 | 7.900 | 8.070 | 8.070 | 35,279,766 |
| 2023-05-25 | 8.050 | 8.120 | 7.880 | 8.050 | 8.050 | 59,213,922 |
| 2023-05-24 | 7.800 | 8.350 | 7.790 | 8.050 | 8.050 | 91,920,379 |
| 2023-05-23 | 7.920 | 7.960 | 7.830 | 7.830 | 7.830 | 28,191,677 |
| 2023-05-22 | 8.000 | 8.030 | 7.900 | 7.930 | 7.930 | 25,241,054 |
| 2023-05-19 | 7.900 | 8.070 | 7.880 | 7.980 | 7.980 | 41,780,010 |
| 2023-05-18 | 7.900 | 8.000 | 7.860 | 7.940 | 7.940 | 37,889,628 |
| 2023-05-17 | 7.710 | 7.940 | 7.670 | 7.930 | 7.930 | 51,196,507 |
| 2023-05-16 | 7.740 | 7.830 | 7.630 | 7.740 | 7.740 | 37,417,581 |
| 2023-05-15 | 7.500 | 7.760 | 7.440 | 7.740 | 7.740 | 37,704,464 |
| 2023-05-12 | 7.630 | 7.650 | 7.480 | 7.500 | 7.500 | 28,168,634 |
| 2023-05-11 | 7.840 | 7.870 | 7.680 | 7.680 | 7.610 | 35,757,684 |
| 2023-05-10 | 7.960 | 7.970 | 7.750 | 7.820 | 7.749 | 45,106,038 |
| 2023-05-09 | 8.090 | 8.140 | 7.930 | 7.950 | 7.878 | 53,847,850 |
| 2023-05-08 | 7.810 | 8.130 | 7.780 | 8.120 | 8.046 | 71,470,297 |
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.