China Aerospace Times Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.820 | 7.880 | 7.700 | 7.800 | 7.729 | 34,119,915 |
| 2023-05-04 | 7.740 | 7.920 | 7.700 | 7.830 | 7.759 | 41,319,809 |
| 2023-04-28 | 7.660 | 7.790 | 7.620 | 7.750 | 7.679 | 32,240,280 |
| 2023-04-27 | 7.490 | 7.670 | 7.430 | 7.650 | 7.580 | 35,708,266 |
| 2023-04-26 | 7.490 | 7.670 | 7.480 | 7.500 | 7.432 | 37,814,370 |
| 2023-04-25 | 7.580 | 7.670 | 7.450 | 7.580 | 7.511 | 40,889,466 |
| 2023-04-24 | 7.800 | 7.840 | 7.500 | 7.570 | 7.501 | 51,972,532 |
| 2023-04-21 | 7.850 | 8.120 | 7.760 | 7.770 | 7.699 | 70,375,123 |
| 2023-04-20 | 7.900 | 8.000 | 7.780 | 7.890 | 7.818 | 32,391,621 |
| 2023-04-19 | 7.840 | 7.990 | 7.820 | 7.920 | 7.848 | 36,932,014 |
| 2023-04-18 | 7.880 | 7.920 | 7.700 | 7.880 | 7.808 | 39,683,962 |
| 2023-04-17 | 7.800 | 7.920 | 7.720 | 7.880 | 7.808 | 35,513,110 |
| 2023-04-14 | 7.880 | 7.890 | 7.710 | 7.810 | 7.739 | 36,261,546 |
| 2023-04-13 | 8.040 | 8.040 | 7.830 | 7.860 | 7.788 | 42,791,787 |
| 2023-04-12 | 8.030 | 8.080 | 7.950 | 8.030 | 7.957 | 37,235,560 |
| 2023-04-11 | 8.030 | 8.100 | 7.970 | 8.050 | 7.977 | 33,021,874 |
| 2023-04-10 | 8.160 | 8.290 | 8.020 | 8.040 | 7.967 | 57,413,351 |
| 2023-04-07 | 8.160 | 8.290 | 8.120 | 8.160 | 8.086 | 47,103,087 |
| 2023-04-06 | 8.030 | 8.250 | 8.000 | 8.130 | 8.056 | 62,494,317 |
| 2023-04-04 | 8.100 | 8.120 | 7.980 | 8.060 | 7.987 | 44,755,626 |
| 2023-04-03 | 7.790 | 8.140 | 7.780 | 8.070 | 7.996 | 69,997,023 |
| 2023-03-31 | 7.880 | 7.890 | 7.680 | 7.790 | 7.719 | 58,202,702 |
| 2023-03-30 | 7.980 | 8.000 | 7.770 | 7.890 | 7.818 | 42,606,950 |
| 2023-03-29 | 8.040 | 8.080 | 7.900 | 7.960 | 7.887 | 42,460,510 |
| 2023-03-28 | 8.090 | 8.210 | 8.040 | 8.060 | 7.987 | 56,282,523 |
| 2023-03-27 | 8.280 | 8.320 | 8.040 | 8.070 | 7.996 | 64,637,593 |
| 2023-03-24 | 8.310 | 8.350 | 8.180 | 8.260 | 8.185 | 63,568,551 |
| 2023-03-23 | 8.120 | 8.340 | 8.090 | 8.330 | 8.254 | 87,699,698 |
| 2023-03-22 | 8.010 | 8.150 | 7.980 | 8.130 | 8.056 | 65,514,331 |
| 2023-03-21 | 7.990 | 8.190 | 7.970 | 8.050 | 7.977 | 106,054,918 |
| 2023-03-20 | 7.830 | 7.970 | 7.800 | 7.870 | 7.798 | 64,121,992 |
| 2023-03-17 | 7.530 | 8.040 | 7.520 | 7.870 | 7.798 | 131,221,901 |
| 2023-03-16 | 7.680 | 7.740 | 7.480 | 7.480 | 7.412 | 81,620,119 |
| 2023-03-15 | 7.750 | 7.830 | 7.700 | 7.730 | 7.660 | 50,861,689 |
| 2023-03-14 | 7.710 | 7.880 | 7.590 | 7.780 | 7.709 | 85,824,022 |
| 2023-03-13 | 7.640 | 7.810 | 7.630 | 7.740 | 7.670 | 57,067,061 |
| 2023-03-10 | 7.750 | 7.840 | 7.650 | 7.670 | 7.600 | 55,237,398 |
| 2023-03-09 | 7.950 | 7.970 | 7.730 | 7.840 | 7.769 | 52,289,990 |
| 2023-03-08 | 7.750 | 7.910 | 7.680 | 7.900 | 7.828 | 81,181,979 |
| 2023-03-07 | 7.920 | 7.960 | 7.660 | 7.670 | 7.600 | 87,380,452 |
| 2023-03-06 | 7.920 | 8.090 | 7.890 | 7.950 | 7.878 | 99,953,923 |
| 2023-03-03 | 7.790 | 7.950 | 7.730 | 7.890 | 7.818 | 86,245,051 |
| 2023-03-02 | 7.740 | 7.930 | 7.720 | 7.750 | 7.679 | 68,125,208 |
| 2023-03-01 | 7.750 | 7.790 | 7.670 | 7.770 | 7.699 | 58,755,541 |
| 2023-02-28 | 7.700 | 7.790 | 7.590 | 7.790 | 7.719 | 60,639,716 |
| 2023-02-27 | 7.720 | 7.860 | 7.630 | 7.720 | 7.650 | 89,707,370 |
| 2023-02-24 | 7.520 | 7.740 | 7.520 | 7.690 | 7.620 | 93,336,480 |
| 2023-02-23 | 7.670 | 7.670 | 7.480 | 7.520 | 7.452 | 77,724,498 |
| 2023-02-22 | 7.500 | 7.810 | 7.490 | 7.700 | 7.630 | 111,993,585 |
| 2023-02-21 | 7.380 | 7.600 | 7.370 | 7.510 | 7.442 | 46,274,887 |
| 2023-02-20 | 7.400 | 7.420 | 7.250 | 7.400 | 7.333 | 38,234,015 |
| 2023-02-17 | 7.390 | 7.480 | 7.280 | 7.400 | 7.333 | 44,754,939 |
| 2023-02-16 | 7.610 | 7.620 | 7.290 | 7.360 | 7.293 | 58,190,764 |
| 2023-02-15 | 7.500 | 7.660 | 7.490 | 7.620 | 7.551 | 37,717,838 |
| 2023-02-14 | 7.610 | 7.610 | 7.490 | 7.530 | 7.461 | 38,766,763 |
| 2023-02-13 | 7.380 | 7.700 | 7.380 | 7.620 | 7.551 | 72,825,742 |
| 2023-02-10 | 7.370 | 7.490 | 7.330 | 7.380 | 7.313 | 30,210,936 |
| 2023-02-09 | 7.220 | 7.390 | 7.210 | 7.370 | 7.303 | 29,786,926 |
| 2023-02-08 | 7.420 | 7.420 | 7.230 | 7.230 | 7.164 | 32,679,310 |
| 2023-02-07 | 7.370 | 7.410 | 7.330 | 7.400 | 7.333 | 25,488,308 |
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.