China Aerospace Times Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.900	6.900	6.710	6.800	6.738	69,422,256
2022-08-03	6.640	7.020	6.580	6.920	6.857	141,277,806
2022-08-02	6.840	6.880	6.570	6.650	6.589	77,353,570
2022-08-01	6.700	6.800	6.670	6.790	6.728	43,840,344
2022-07-29	6.740	6.740	6.620	6.650	6.589	28,402,423
2022-07-28	6.670	6.750	6.640	6.750	6.689	37,342,113
2022-07-27	6.570	6.710	6.550	6.660	6.599	28,093,411
2022-07-26	6.580	6.600	6.500	6.580	6.520	23,383,444
2022-07-25	6.750	6.750	6.510	6.530	6.471	35,602,860
2022-07-22	6.710	6.790	6.640	6.720	6.659	33,354,568
2022-07-21	6.810	6.830	6.720	6.730	6.669	45,219,492
2022-07-20	6.590	6.860	6.570	6.850	6.788	84,064,065
2022-07-19	6.450	6.590	6.450	6.570	6.510	28,686,587
2022-07-18	6.400	6.490	6.400	6.490	6.431	21,029,609
2022-07-15	6.540	6.560	6.390	6.390	6.332	26,842,932
2022-07-14	6.430	6.580	6.430	6.540	6.480	25,012,313
2022-07-13	6.490	6.500	6.400	6.470	6.411	20,694,955
2022-07-12	6.610	6.640	6.440	6.460	6.401	30,112,181
2022-07-11	6.600	6.620	6.510	6.620	6.560	26,644,230
2022-07-08	6.710	6.720	6.620	6.630	6.570	33,458,459
2022-07-07	6.530	6.740	6.520	6.710	6.649	54,259,453
2022-07-06	6.600	6.650	6.500	6.570	6.510	34,285,304
2022-07-05	6.580	6.650	6.490	6.630	6.570	41,189,545
2022-07-04	6.490	6.620	6.370	6.590	6.530	39,379,365
2022-07-01	6.500	6.600	6.450	6.460	6.401	31,230,298
2022-06-30	6.480	6.560	6.470	6.490	6.431	25,161,073
2022-06-29	6.640	6.650	6.470	6.480	6.421	33,061,311
2022-06-28	6.490	6.630	6.460	6.630	6.570	40,913,560
2022-06-27	6.570	6.570	6.450	6.480	6.421	32,007,490
2022-06-24	6.480	6.630	6.440	6.530	6.471	44,712,262
2022-06-23	6.220	6.450	6.180	6.440	6.381	47,912,389
2022-06-22	6.360	6.380	6.190	6.190	6.134	26,611,181
2022-06-21	6.420	6.430	6.300	6.350	6.292	23,940,535
2022-06-20	6.420	6.460	6.380	6.420	6.362	21,834,988
2022-06-17	6.330	6.430	6.310	6.420	6.362	24,918,993
2022-06-16	6.440	6.490	6.380	6.410	6.352	24,806,673
2022-06-15	6.440	6.540	6.420	6.430	6.371	29,550,661
2022-06-14	6.470	6.480	6.270	6.440	6.381	34,259,172
2022-06-13	6.610	6.680	6.470	6.530	6.471	40,378,114
2022-06-10	6.360	6.550	6.340	6.530	6.471	34,091,808
2022-06-09	6.520	6.530	6.360	6.390	6.332	25,955,353
2022-06-08	6.590	6.590	6.380	6.520	6.461	36,280,951
2022-06-07	6.610	6.660	6.510	6.610	6.550	32,018,212
2022-06-06	6.620	6.660	6.560	6.630	6.570	40,432,377
2022-06-02	6.530	6.600	6.520	6.590	6.530	33,234,200
2022-06-01	6.550	6.660	6.510	6.570	6.510	32,363,529
2022-05-31	6.570	6.580	6.500	6.570	6.510	43,626,810
2022-05-30	6.400	6.630	6.330	6.620	6.560	67,281,672
2022-05-27	6.400	6.470	6.290	6.360	6.302	40,912,859
2022-05-26	6.140	6.390	6.110	6.370	6.312	60,383,296
2022-05-25	5.960	6.110	5.950	6.110	6.054	18,524,532
2022-05-24	6.180	6.330	5.990	5.990	5.935	34,051,834
2022-05-23	6.200	6.220	6.140	6.200	6.144	15,851,589
2022-05-20	6.150	6.210	6.140	6.210	6.153	19,395,283
2022-05-19	6.080	6.150	6.060	6.140	6.084	17,068,384
2022-05-18	6.100	6.200	6.070	6.150	6.094	22,117,904
2022-05-17	6.060	6.130	6.030	6.110	6.054	15,380,400
2022-05-16	6.160	6.170	6.080	6.110	6.054	16,713,511
2022-05-13	6.080	6.130	6.050	6.100	6.044	14,443,002
2022-05-12	6.010	6.120	6.010	6.070	6.015	18,373,706

← NewerPage 18 of 21 · 1,212 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.