China Aerospace Times Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.160	6.190	6.040	6.050	5.995	30,928,264
2022-05-10	6.040	6.170	6.030	6.130	6.074	22,855,042
2022-05-09	5.960	6.170	5.950	6.120	6.064	27,925,814
2022-05-06	5.960	6.090	5.920	6.000	5.945	31,671,489
2022-05-05	5.810	6.110	5.800	6.040	5.985	43,550,157
2022-04-29	5.630	5.870	5.610	5.840	5.787	41,936,834
2022-04-28	5.580	5.660	5.500	5.530	5.480	23,441,406
2022-04-27	5.450	5.650	5.390	5.640	5.589	33,360,073
2022-04-26	5.690	5.750	5.480	5.480	5.430	26,172,024
2022-04-25	6.150	6.160	5.670	5.690	5.638	33,194,351
2022-04-22	6.170	6.250	6.100	6.180	6.124	17,308,436
2022-04-21	6.350	6.380	6.160	6.230	6.173	22,612,086
2022-04-20	6.430	6.450	6.300	6.380	6.322	20,164,483
2022-04-19	6.400	6.460	6.390	6.460	6.401	16,970,831
2022-04-18	6.330	6.440	6.260	6.420	6.362	20,548,909
2022-04-15	6.400	6.400	6.280	6.340	6.282	20,048,716
2022-04-14	6.420	6.480	6.340	6.400	6.342	23,106,369
2022-04-13	6.310	6.450	6.250	6.360	6.302	18,971,755
2022-04-12	6.200	6.380	6.150	6.360	6.302	26,153,264
2022-04-11	6.360	6.380	6.150	6.210	6.153	22,222,006
2022-04-08	6.400	6.430	6.280	6.400	6.342	21,177,979
2022-04-07	6.530	6.620	6.410	6.410	6.352	25,172,900
2022-04-06	6.480	6.570	6.450	6.550	6.490	25,128,818
2022-04-01	6.480	6.500	6.430	6.480	6.421	15,726,084
2022-03-31	6.510	6.530	6.450	6.510	6.451	27,501,939
2022-03-30	6.480	6.560	6.450	6.550	6.490	22,611,415
2022-03-29	6.530	6.600	6.430	6.470	6.411	21,893,192
2022-03-28	6.480	6.550	6.360	6.510	6.451	21,969,502
2022-03-25	6.640	6.680	6.530	6.530	6.471	19,643,947
2022-03-24	6.630	6.640	6.580	6.630	6.570	21,082,085
2022-03-23	6.590	6.710	6.540	6.680	6.619	31,906,693
2022-03-22	6.550	6.630	6.540	6.560	6.500	19,482,687
2022-03-21	6.640	6.700	6.510	6.580	6.520	30,975,946
2022-03-18	6.380	6.520	6.370	6.490	6.431	25,848,628
2022-03-17	6.470	6.530	6.410	6.420	6.362	32,014,950
2022-03-16	6.340	6.440	6.100	6.410	6.352	39,244,272
2022-03-15	6.670	6.680	6.210	6.260	6.203	45,802,322
2022-03-14	6.700	6.900	6.680	6.710	6.649	30,750,820
2022-03-11	6.660	6.790	6.560	6.780	6.718	28,400,288
2022-03-10	6.800	6.840	6.720	6.730	6.669	32,510,882
2022-03-09	6.940	6.970	6.450	6.690	6.629	48,707,563
2022-03-08	7.140	7.190	6.900	6.920	6.857	41,166,196
2022-03-07	7.300	7.330	7.120	7.160	7.095	33,834,479
2022-03-04	7.420	7.450	7.250	7.290	7.224	33,840,935
2022-03-03	7.540	7.540	7.410	7.420	7.352	32,911,877
2022-03-02	7.550	7.570	7.490	7.510	7.442	29,016,616
2022-03-01	7.490	7.590	7.470	7.570	7.501	41,195,748
2022-02-28	7.500	7.550	7.380	7.460	7.392	35,833,453
2022-02-25	7.450	7.520	7.420	7.440	7.372	43,453,442
2022-02-24	7.380	7.680	7.350	7.560	7.491	98,170,129
2022-02-23	7.300	7.460	7.300	7.420	7.352	30,428,566
2022-02-22	7.410	7.440	7.300	7.350	7.283	27,012,930
2022-02-21	7.340	7.400	7.300	7.390	7.323	25,634,948
2022-02-18	7.300	7.340	7.250	7.330	7.263	18,777,297
2022-02-17	7.290	7.360	7.240	7.350	7.283	24,917,817
2022-02-16	7.300	7.320	7.280	7.310	7.243	17,780,700
2022-02-15	7.260	7.350	7.250	7.330	7.263	20,456,769
2022-02-14	7.200	7.340	7.180	7.280	7.214	29,579,544
2022-02-11	7.320	7.340	7.200	7.210	7.144	29,146,620
2022-02-10	7.390	7.400	7.310	7.350	7.283	31,535,294

← NewerPage 19 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.