China Aerospace Times Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 25.100 | 25.930 | 24.600 | 25.020 | 25.020 | 218,779,946 |
| 2026-04-22 | 24.690 | 25.330 | 24.610 | 25.210 | 25.210 | 177,813,066 |
| 2026-04-21 | 25.540 | 25.990 | 25.010 | 25.520 | 25.520 | 258,223,807 |
| 2026-04-20 | 23.490 | 25.660 | 23.490 | 25.530 | 25.530 | 305,030,441 |
| 2026-04-17 | 23.020 | 23.570 | 22.950 | 23.420 | 23.420 | 128,242,468 |
| 2026-04-16 | 23.210 | 23.500 | 22.630 | 23.160 | 23.160 | 154,131,936 |
| 2026-04-15 | 22.770 | 23.840 | 22.760 | 23.200 | 23.200 | 246,453,179 |
| 2026-04-14 | 21.550 | 22.640 | 21.300 | 22.510 | 22.510 | 208,471,297 |
| 2026-04-13 | 21.220 | 21.650 | 21.210 | 21.390 | 21.390 | 74,395,641 |
| 2026-04-10 | 21.790 | 21.960 | 21.320 | 21.330 | 21.330 | 99,896,978 |
| 2026-04-09 | 21.290 | 22.090 | 21.050 | 21.560 | 21.560 | 132,355,830 |
| 2026-04-08 | 20.710 | 21.500 | 20.710 | 21.500 | 21.500 | 133,600,388 |
| 2026-04-07 | 20.890 | 20.900 | 20.200 | 20.360 | 20.360 | 74,230,924 |
| 2026-04-03 | 21.350 | 21.400 | 20.400 | 20.570 | 20.570 | 90,670,399 |
| 2026-04-02 | 21.580 | 22.060 | 20.930 | 21.050 | 21.050 | 101,976,437 |
| 2026-04-01 | 22.650 | 22.660 | 21.520 | 21.750 | 21.750 | 153,834,594 |
| 2026-03-31 | 21.920 | 23.180 | 21.890 | 22.240 | 22.240 | 231,317,797 |
| 2026-03-30 | 20.850 | 21.980 | 20.850 | 21.860 | 21.860 | 141,639,832 |
| 2026-03-27 | 21.000 | 21.400 | 20.800 | 21.220 | 21.220 | 87,964,922 |
| 2026-03-26 | 21.790 | 21.880 | 21.020 | 21.310 | 21.310 | 123,078,721 |
| 2026-03-25 | 21.400 | 21.710 | 21.200 | 21.400 | 21.400 | 98,956,252 |
| 2026-03-24 | 21.400 | 21.450 | 20.400 | 21.120 | 21.120 | 119,550,303 |
| 2026-03-23 | 21.000 | 21.980 | 20.730 | 20.980 | 20.980 | 142,284,423 |
| 2026-03-20 | 22.480 | 22.570 | 21.610 | 21.610 | 21.610 | 99,344,510 |
| 2026-03-19 | 22.330 | 22.890 | 22.180 | 22.360 | 22.360 | 125,330,323 |
| 2026-03-18 | 21.920 | 23.020 | 21.710 | 22.890 | 22.890 | 209,814,296 |
| 2026-03-17 | 22.910 | 23.020 | 21.730 | 21.760 | 21.760 | 135,805,848 |
| 2026-03-16 | 22.980 | 23.220 | 22.220 | 22.700 | 22.700 | 143,881,948 |
| 2026-03-13 | 24.700 | 24.960 | 22.980 | 23.320 | 23.320 | 228,281,251 |
| 2026-03-12 | 25.770 | 25.800 | 24.920 | 24.990 | 24.990 | 127,411,645 |
| 2026-03-11 | 26.500 | 26.580 | 25.770 | 25.890 | 25.890 | 137,403,518 |
| 2026-03-10 | 26.420 | 26.950 | 26.200 | 26.490 | 26.490 | 167,086,716 |
| 2026-03-09 | 25.590 | 26.390 | 25.480 | 26.240 | 26.240 | 172,391,244 |
| 2026-03-06 | 26.000 | 26.830 | 25.650 | 26.140 | 26.140 | 192,658,771 |
| 2026-03-05 | 25.670 | 26.430 | 25.520 | 26.200 | 26.200 | 219,503,643 |
| 2026-03-04 | 23.990 | 25.670 | 23.900 | 25.270 | 25.270 | 147,551,440 |
| 2026-03-03 | 27.130 | 27.140 | 24.750 | 24.760 | 24.760 | 251,066,324 |
| 2026-03-02 | 26.200 | 27.850 | 26.010 | 27.080 | 27.080 | 327,567,116 |
| 2026-02-27 | 25.940 | 26.350 | 25.640 | 25.800 | 25.800 | 211,002,239 |
| 2026-02-26 | 25.190 | 26.220 | 24.910 | 25.940 | 25.940 | 255,356,949 |
| 2026-02-25 | 24.250 | 25.860 | 23.900 | 25.570 | 25.570 | 273,546,199 |
| 2026-02-24 | 24.090 | 24.400 | 23.900 | 24.060 | 24.060 | 120,899,060 |
| 2026-02-13 | 24.210 | 24.490 | 23.960 | 23.960 | 23.960 | 117,295,174 |
| 2026-02-12 | 24.740 | 24.740 | 24.130 | 24.210 | 24.210 | 184,028,560 |
| 2026-02-11 | 25.100 | 25.690 | 24.770 | 24.900 | 24.900 | 182,414,028 |
| 2026-02-10 | 25.960 | 25.960 | 24.850 | 25.090 | 25.090 | 205,135,486 |
| 2026-02-09 | 26.300 | 26.400 | 25.680 | 26.110 | 26.110 | 225,883,612 |
| 2026-02-06 | 25.610 | 26.430 | 25.240 | 25.620 | 25.620 | 212,068,642 |
| 2026-02-05 | 25.790 | 27.100 | 25.680 | 26.090 | 26.090 | 195,702,815 |
| 2026-02-04 | 26.890 | 27.270 | 25.980 | 26.460 | 26.460 | 297,253,510 |
| 2026-02-03 | 26.050 | 27.280 | 25.160 | 27.130 | 27.130 | 395,492,418 |
| 2026-02-02 | 26.010 | 26.850 | 25.550 | 25.570 | 25.570 | 261,650,688 |
| 2026-01-30 | 25.680 | 26.660 | 25.250 | 25.750 | 25.750 | 334,320,196 |
| 2026-01-29 | 26.800 | 27.730 | 26.040 | 26.100 | 26.100 | 389,767,752 |
| 2026-01-28 | 28.950 | 29.200 | 26.880 | 27.350 | 27.350 | 423,597,861 |
| 2026-01-27 | 27.500 | 29.450 | 27.500 | 28.950 | 28.950 | 443,179,602 |
| 2026-01-26 | 30.000 | 30.190 | 28.310 | 28.320 | 28.320 | 712,972,240 |
| 2026-01-23 | 28.900 | 31.460 | 28.030 | 31.460 | 31.460 | 677,119,103 |
| 2026-01-22 | 26.660 | 29.480 | 26.660 | 28.600 | 28.600 | 663,378,760 |
| 2026-01-21 | 26.200 | 28.500 | 26.200 | 26.930 | 26.930 | 559,368,677 |
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.