China Aerospace Times Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.300 | 7.400 | 7.260 | 7.380 | 7.313 | 27,648,016 |
| 2022-02-08 | 7.230 | 7.310 | 7.210 | 7.310 | 7.243 | 26,398,607 |
| 2022-02-07 | 7.200 | 7.270 | 7.180 | 7.210 | 7.144 | 25,282,717 |
| 2022-01-28 | 7.130 | 7.200 | 7.050 | 7.120 | 7.055 | 25,460,681 |
| 2022-01-27 | 7.250 | 7.260 | 7.090 | 7.090 | 7.025 | 29,865,428 |
| 2022-01-26 | 7.250 | 7.300 | 7.180 | 7.280 | 7.214 | 28,428,145 |
| 2022-01-25 | 7.470 | 7.560 | 7.250 | 7.250 | 7.184 | 39,730,974 |
| 2022-01-24 | 7.390 | 7.480 | 7.370 | 7.480 | 7.412 | 22,977,197 |
| 2022-01-21 | 7.490 | 7.510 | 7.370 | 7.420 | 7.352 | 35,675,880 |
| 2022-01-20 | 7.650 | 7.690 | 7.480 | 7.520 | 7.452 | 48,356,700 |
| 2022-01-19 | 7.700 | 7.770 | 7.610 | 7.680 | 7.610 | 30,451,486 |
| 2022-01-18 | 7.790 | 7.800 | 7.700 | 7.730 | 7.660 | 35,391,449 |
| 2022-01-17 | 7.640 | 7.780 | 7.610 | 7.780 | 7.709 | 31,517,739 |
| 2022-01-14 | 7.660 | 7.730 | 7.590 | 7.660 | 7.590 | 34,557,556 |
| 2022-01-13 | 7.780 | 7.800 | 7.660 | 7.670 | 7.600 | 35,399,149 |
| 2022-01-12 | 7.750 | 7.780 | 7.720 | 7.770 | 7.699 | 30,108,258 |
| 2022-01-11 | 7.700 | 7.800 | 7.670 | 7.710 | 7.640 | 40,274,596 |
| 2022-01-10 | 7.680 | 7.730 | 7.580 | 7.730 | 7.660 | 44,087,671 |
| 2022-01-07 | 7.890 | 7.940 | 7.670 | 7.680 | 7.610 | 79,775,019 |
| 2022-01-06 | 7.890 | 7.940 | 7.830 | 7.890 | 7.818 | 54,350,744 |
| 2022-01-05 | 8.200 | 8.280 | 7.910 | 7.920 | 7.848 | 86,328,627 |
| 2022-01-04 | 8.200 | 8.380 | 8.160 | 8.230 | 8.155 | 80,063,461 |
| 2021-12-31 | 8.150 | 8.350 | 8.140 | 8.240 | 8.165 | 90,621,793 |
| 2021-12-30 | 8.040 | 8.190 | 7.980 | 8.180 | 8.105 | 88,935,760 |
| 2021-12-29 | 7.930 | 8.090 | 7.860 | 8.080 | 8.006 | 78,082,223 |
| 2021-12-28 | 7.890 | 7.940 | 7.810 | 7.900 | 7.828 | 41,979,809 |
| 2021-12-27 | 7.880 | 7.940 | 7.810 | 7.910 | 7.838 | 31,556,016 |
| 2021-12-24 | 8.030 | 8.030 | 7.840 | 7.870 | 7.798 | 45,511,556 |
| 2021-12-23 | 8.020 | 8.070 | 7.970 | 8.040 | 7.967 | 38,433,827 |
| 2021-12-22 | 7.940 | 8.090 | 7.870 | 8.030 | 7.957 | 60,010,649 |
| 2021-12-21 | 7.880 | 7.950 | 7.830 | 7.940 | 7.868 | 38,401,259 |
| 2021-12-20 | 8.030 | 8.050 | 7.850 | 7.880 | 7.808 | 54,944,029 |
| 2021-12-17 | 8.190 | 8.190 | 7.990 | 8.020 | 7.947 | 65,978,148 |
| 2021-12-16 | 8.110 | 8.200 | 8.080 | 8.160 | 8.086 | 49,522,363 |
| 2021-12-15 | 8.140 | 8.180 | 8.050 | 8.080 | 8.006 | 53,970,474 |
| 2021-12-14 | 8.110 | 8.240 | 8.100 | 8.150 | 8.076 | 65,275,522 |
| 2021-12-13 | 8.330 | 8.340 | 8.060 | 8.160 | 8.086 | 116,566,761 |
| 2021-12-10 | 8.590 | 8.630 | 8.320 | 8.430 | 8.353 | 93,493,404 |
| 2021-12-09 | 8.620 | 8.670 | 8.460 | 8.590 | 8.512 | 86,377,054 |
| 2021-12-08 | 8.340 | 8.760 | 8.310 | 8.660 | 8.581 | 112,368,891 |
| 2021-12-07 | 8.520 | 8.600 | 8.230 | 8.300 | 8.224 | 79,641,145 |
| 2021-12-06 | 8.600 | 8.740 | 8.490 | 8.510 | 8.432 | 75,482,198 |
| 2021-12-03 | 8.360 | 8.600 | 8.330 | 8.600 | 8.522 | 91,570,240 |
| 2021-12-02 | 8.440 | 8.500 | 8.220 | 8.310 | 8.234 | 56,367,452 |
| 2021-12-01 | 8.320 | 8.640 | 8.310 | 8.460 | 8.383 | 79,529,331 |
| 2021-11-30 | 8.190 | 8.500 | 8.150 | 8.370 | 8.294 | 93,777,470 |
| 2021-11-29 | 8.010 | 8.250 | 7.980 | 8.180 | 8.105 | 58,866,766 |
| 2021-11-26 | 8.220 | 8.270 | 8.110 | 8.120 | 8.046 | 50,031,058 |
| 2021-11-25 | 8.280 | 8.360 | 8.130 | 8.250 | 8.175 | 55,548,052 |
| 2021-11-24 | 8.390 | 8.420 | 8.190 | 8.270 | 8.195 | 52,346,177 |
| 2021-11-23 | 8.360 | 8.540 | 8.310 | 8.400 | 8.323 | 62,897,191 |
| 2021-11-22 | 8.420 | 8.450 | 8.300 | 8.360 | 8.284 | 67,080,188 |
| 2021-11-19 | 7.970 | 8.550 | 7.930 | 8.390 | 8.314 | 123,765,344 |
| 2021-11-18 | 8.040 | 8.120 | 7.870 | 8.000 | 7.927 | 60,832,822 |
| 2021-11-17 | 7.970 | 8.070 | 7.800 | 8.000 | 7.927 | 62,769,658 |
| 2021-11-16 | 8.120 | 8.210 | 7.850 | 7.900 | 7.828 | 81,950,856 |
| 2021-11-15 | 8.280 | 8.580 | 8.120 | 8.170 | 8.096 | 95,445,820 |
| 2021-11-12 | 8.060 | 8.350 | 8.060 | 8.280 | 8.205 | 98,936,368 |
| 2021-11-11 | 8.050 | 8.140 | 8.000 | 8.060 | 7.987 | 59,030,540 |
| 2021-11-10 | 7.930 | 8.170 | 7.910 | 8.090 | 8.016 | 87,003,681 |
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.