China Aerospace Times Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.700	6.760	6.640	6.760	6.698	41,937,922
2022-11-03	6.700	6.760	6.670	6.730	6.669	22,111,254
2022-11-02	6.700	6.770	6.650	6.730	6.669	28,870,859
2022-11-01	6.700	6.770	6.650	6.740	6.679	34,976,050
2022-10-31	6.540	6.830	6.540	6.740	6.679	41,870,022
2022-10-28	6.720	6.770	6.550	6.580	6.520	40,179,437
2022-10-27	6.820	6.860	6.690	6.750	6.689	41,922,741
2022-10-26	6.810	6.880	6.740	6.820	6.758	46,445,912
2022-10-25	6.580	6.880	6.550	6.830	6.768	82,957,953
2022-10-24	6.450	6.780	6.430	6.580	6.520	82,060,545
2022-10-21	6.390	6.480	6.350	6.390	6.332	20,399,642
2022-10-20	6.360	6.480	6.260	6.380	6.322	26,896,537
2022-10-19	6.440	6.470	6.350	6.370	6.312	25,665,120
2022-10-18	6.310	6.480	6.270	6.470	6.411	50,191,909
2022-10-17	6.100	6.330	6.080	6.280	6.223	31,183,435
2022-10-14	6.060	6.150	6.060	6.110	6.054	25,169,156
2022-10-13	5.990	6.140	5.950	6.070	6.015	32,278,802
2022-10-12	5.800	5.920	5.710	5.920	5.866	20,753,010
2022-10-11	5.720	5.820	5.720	5.790	5.737	15,278,551
2022-10-10	5.860	5.890	5.710	5.720	5.668	20,072,852
2022-09-30	5.920	5.980	5.850	5.850	5.797	19,441,248
2022-09-29	6.020	6.090	5.900	5.940	5.886	22,504,944
2022-09-28	6.150	6.190	5.950	5.970	5.916	24,012,130
2022-09-27	6.060	6.170	6.020	6.150	6.094	20,303,165
2022-09-26	6.310	6.340	6.040	6.050	5.995	41,032,104
2022-09-23	6.380	6.570	6.300	6.370	6.312	36,343,646
2022-09-22	6.250	6.470	6.240	6.380	6.322	32,017,192
2022-09-21	6.310	6.360	6.110	6.330	6.272	35,054,280
2022-09-20	6.370	6.410	6.300	6.330	6.272	28,940,049
2022-09-19	6.550	6.630	6.270	6.370	6.312	54,779,309
2022-09-16	6.630	6.780	6.550	6.580	6.520	56,505,036
2022-09-15	6.800	6.800	6.570	6.640	6.580	54,698,848
2022-09-14	6.500	6.840	6.480	6.770	6.708	95,876,647
2022-09-13	6.490	6.540	6.480	6.540	6.480	22,884,514
2022-09-09	6.460	6.500	6.430	6.480	6.421	16,686,625
2022-09-08	6.440	6.500	6.420	6.460	6.401	21,040,785
2022-09-07	6.460	6.470	6.400	6.420	6.362	22,915,270
2022-09-06	6.440	6.520	6.420	6.490	6.431	20,766,617
2022-09-05	6.440	6.490	6.390	6.450	6.391	19,929,062
2022-09-02	6.310	6.540	6.300	6.490	6.431	33,591,822
2022-09-01	6.330	6.370	6.290	6.300	6.243	12,709,814
2022-08-31	6.410	6.440	6.310	6.340	6.282	19,190,601
2022-08-30	6.390	6.460	6.370	6.410	6.352	17,284,703
2022-08-29	6.300	6.400	6.260	6.390	6.332	17,284,362
2022-08-26	6.460	6.470	6.340	6.360	6.302	20,960,612
2022-08-25	6.430	6.450	6.320	6.450	6.391	20,699,155
2022-08-24	6.650	6.690	6.400	6.400	6.342	40,198,814
2022-08-23	6.700	6.720	6.620	6.650	6.589	26,634,252
2022-08-22	6.680	6.730	6.620	6.720	6.659	32,230,325
2022-08-19	6.740	6.860	6.710	6.720	6.659	35,855,412
2022-08-18	6.720	6.770	6.710	6.730	6.669	27,201,760
2022-08-17	6.740	6.760	6.720	6.760	6.698	22,713,869
2022-08-16	6.810	6.810	6.710	6.740	6.679	35,306,273
2022-08-15	6.790	6.830	6.750	6.800	6.738	28,579,274
2022-08-12	6.920	6.920	6.780	6.800	6.738	43,436,964
2022-08-11	6.900	6.950	6.850	6.930	6.867	46,075,478
2022-08-10	6.870	6.990	6.860	6.910	6.847	50,218,578
2022-08-09	6.830	6.940	6.760	6.930	6.867	54,091,125
2022-08-08	6.860	6.920	6.810	6.880	6.817	48,966,216
2022-08-05	6.780	6.850	6.710	6.840	6.778	55,064,624

← NewerPage 17 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.