China Aerospace Times Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.890	15.420	14.710	14.970	14.970	101,549,400
2026-07-21	14.670	15.290	13.850	15.140	15.140	172,713,326
2026-07-20	16.200	16.420	14.650	14.650	14.650	143,192,834
2026-07-17	16.800	17.110	15.600	16.280	16.280	163,647,225
2026-07-16	17.010	17.620	16.700	16.990	16.990	117,637,441
2026-07-15	18.150	18.780	17.380	17.380	17.380	198,005,973
2026-07-14	20.510	20.900	19.220	19.310	19.310	207,883,290
2026-07-13	23.060	23.060	20.960	21.360	21.360	336,956,574
2026-07-10	21.180	23.290	20.070	23.290	23.290	262,189,285
2026-07-09	20.700	21.200	20.270	21.190	21.169	148,126,114
2026-07-08	20.600	21.220	20.310	20.770	20.749	131,078,659
2026-07-07	21.510	22.150	20.340	20.630	20.610	137,862,345
2026-07-06	22.770	23.330	21.290	21.510	21.489	197,602,241
2026-07-03	21.000	22.420	21.000	22.270	22.248	198,196,862
2026-07-02	21.000	21.940	20.880	20.930	20.930	143,938,773
2026-07-01	21.270	21.750	21.030	21.450	21.450	156,404,384
2026-06-30	20.050	21.560	20.050	21.290	21.290	197,727,584
2026-06-29	19.980	20.040	19.260	19.790	19.790	146,137,681
2026-06-26	18.710	20.500	18.070	20.020	20.020	252,628,128
2026-06-25	19.200	20.040	18.850	18.950	18.950	118,155,986
2026-06-24	18.820	19.400	18.290	19.260	19.260	113,760,955
2026-06-23	19.810	19.900	18.850	18.880	18.880	144,556,713
2026-06-22	20.390	20.850	19.460	20.180	20.180	165,880,598
2026-06-18	19.900	21.160	19.520	20.660	20.660	190,787,992
2026-06-17	19.900	20.730	19.790	20.200	20.200	136,671,311
2026-06-16	20.580	21.200	20.030	20.130	20.130	171,541,071
2026-06-15	19.810	20.210	19.230	19.880	19.880	139,483,906
2026-06-12	20.460	21.150	19.950	20.010	20.010	171,420,035
2026-06-11	20.310	20.700	19.820	20.120	20.120	136,155,646
2026-06-10	21.780	22.350	20.830	20.890	20.890	139,174,840
2026-06-09	21.540	22.090	20.950	21.970	21.970	178,969,891
2026-06-08	20.910	22.390	20.810	21.970	21.970	245,010,492
2026-06-05	20.040	21.680	20.000	21.540	21.540	256,012,390
2026-06-04	19.650	20.060	19.280	19.710	19.710	98,630,895
2026-06-03	19.230	20.680	19.230	19.980	19.980	150,263,044
2026-06-02	19.330	19.570	18.100	19.390	19.390	129,179,564
2026-06-01	19.500	19.690	19.200	19.200	19.200	79,726,313
2026-05-29	20.890	20.960	19.180	19.510	19.510	141,382,946
2026-05-28	20.600	21.180	20.300	20.900	20.900	98,907,851
2026-05-27	21.410	21.660	20.430	20.630	20.630	112,446,434
2026-05-26	22.100	22.110	21.000	21.280	21.280	130,255,177
2026-05-25	22.700	22.950	21.800	22.290	22.290	118,151,947
2026-05-22	22.440	22.600	21.930	22.400	22.400	91,388,306
2026-05-21	23.200	23.500	22.350	22.370	22.370	120,502,725
2026-05-20	23.200	23.390	22.800	23.000	23.000	97,871,461
2026-05-19	23.500	24.010	22.960	23.430	23.430	130,048,851
2026-05-18	23.050	24.190	23.000	23.560	23.560	137,156,113
2026-05-15	24.020	24.430	23.040	23.130	23.130	163,199,832
2026-05-14	25.940	25.990	24.050	24.100	24.100	186,049,275
2026-05-13	25.680	26.190	25.460	25.930	25.930	148,746,488
2026-05-12	26.780	26.780	25.810	26.020	26.020	174,137,055
2026-05-11	27.130	27.350	26.390	26.780	26.780	272,635,046
2026-05-08	25.100	26.970	24.880	26.650	26.650	306,403,912
2026-05-07	25.250	25.390	24.880	25.310	25.310	162,950,828
2026-05-06	24.080	25.500	24.030	25.170	25.170	197,316,651
2026-04-30	23.070	24.080	22.910	23.970	23.970	160,386,206
2026-04-29	22.500	23.380	22.440	23.070	23.070	113,903,551
2026-04-28	23.400	23.500	22.270	22.340	22.340	133,423,731
2026-04-27	23.430	23.870	22.940	23.390	23.390	149,557,709
2026-04-24	24.850	24.850	23.600	23.620	23.620	183,517,721

← NewerPage 2 of 5 · 243 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.