China Aerospace Times Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.380	7.500	7.360	7.390	7.323	31,555,760
2023-02-03	7.370	7.440	7.290	7.400	7.333	39,101,770
2023-02-02	7.570	7.570	7.370	7.390	7.323	53,071,773
2023-02-01	7.470	7.630	7.440	7.550	7.481	62,855,700
2023-01-31	7.340	7.520	7.330	7.490	7.422	77,539,449
2023-01-30	7.090	7.530	7.070	7.370	7.303	106,265,433
2023-01-20	6.960	7.030	6.950	7.010	6.946	26,417,046
2023-01-19	6.910	6.960	6.880	6.960	6.897	22,315,848
2023-01-18	6.870	6.950	6.830	6.930	6.867	19,790,259
2023-01-17	6.860	6.920	6.830	6.870	6.807	21,544,585
2023-01-16	6.760	6.900	6.760	6.850	6.788	28,718,280
2023-01-13	6.800	6.840	6.730	6.770	6.708	19,067,199
2023-01-12	6.840	6.870	6.700	6.760	6.698	24,055,622
2023-01-11	6.790	6.820	6.720	6.740	6.679	21,056,428
2023-01-10	6.800	6.860	6.730	6.780	6.718	26,898,800
2023-01-09	6.950	6.950	6.790	6.810	6.748	28,518,507
2023-01-06	6.960	6.990	6.900	6.910	6.847	28,642,051
2023-01-05	6.990	7.030	6.940	6.980	6.916	25,490,543
2023-01-04	6.950	7.000	6.890	6.980	6.916	37,950,405
2023-01-03	6.780	6.990	6.770	6.960	6.897	47,210,735
2022-12-30	6.780	6.880	6.760	6.800	6.738	27,451,670
2022-12-29	6.580	6.830	6.550	6.780	6.718	46,125,432
2022-12-28	6.590	6.670	6.560	6.590	6.530	25,712,347
2022-12-27	6.550	6.590	6.490	6.550	6.490	16,503,706
2022-12-26	6.330	6.570	6.300	6.550	6.490	30,425,350
2022-12-23	6.320	6.380	6.260	6.290	6.233	16,014,200
2022-12-22	6.450	6.490	6.360	6.360	6.302	17,435,908
2022-12-21	6.430	6.610	6.390	6.450	6.391	28,087,915
2022-12-20	6.540	6.760	6.460	6.470	6.411	54,896,118
2022-12-19	6.430	6.480	6.280	6.350	6.292	23,135,219
2022-12-16	6.590	6.590	6.410	6.430	6.371	33,858,238
2022-12-15	6.590	6.670	6.580	6.620	6.560	14,212,769
2022-12-14	6.640	6.690	6.580	6.590	6.530	19,236,300
2022-12-13	6.680	6.690	6.620	6.630	6.570	14,944,372
2022-12-12	6.690	6.720	6.610	6.680	6.619	21,090,334
2022-12-09	6.740	6.760	6.660	6.680	6.619	23,293,848
2022-12-08	6.860	6.860	6.710	6.720	6.659	28,653,802
2022-12-07	6.930	6.960	6.810	6.860	6.798	34,824,802
2022-12-06	6.970	7.010	6.930	6.980	6.916	27,685,830
2022-12-05	6.910	7.000	6.890	6.980	6.916	37,875,856
2022-12-02	6.910	6.980	6.870	6.880	6.817	24,405,853
2022-12-01	6.950	7.000	6.920	6.930	6.867	28,651,374
2022-11-30	6.890	7.010	6.870	6.950	6.887	37,275,142
2022-11-29	6.830	6.950	6.820	6.920	6.857	30,806,226
2022-11-28	6.780	6.880	6.630	6.870	6.807	29,945,757
2022-11-25	6.830	6.880	6.790	6.820	6.758	21,192,152
2022-11-24	6.930	6.980	6.790	6.820	6.758	34,206,715
2022-11-23	6.900	7.040	6.890	6.950	6.887	35,224,599
2022-11-22	7.000	7.050	6.870	6.890	6.827	43,061,326
2022-11-21	6.940	7.080	6.920	7.000	6.936	45,272,023
2022-11-18	7.110	7.120	6.930	6.970	6.907	54,744,584
2022-11-17	6.850	7.130	6.750	7.120	7.055	84,249,656
2022-11-16	6.770	7.040	6.740	6.910	6.847	72,529,451
2022-11-15	6.670	6.810	6.630	6.790	6.728	41,928,417
2022-11-14	6.920	6.920	6.680	6.720	6.659	61,257,518
2022-11-11	6.720	7.060	6.610	6.890	6.827	88,346,689
2022-11-10	6.730	6.740	6.600	6.620	6.560	51,710,958
2022-11-09	6.970	7.140	6.790	6.800	6.738	94,205,719
2022-11-08	6.750	7.320	6.650	6.970	6.907	133,657,055
2022-11-07	6.860	6.880	6.620	6.650	6.589	46,384,312

← NewerPage 16 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.