China Aerospace Times Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	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

← NewerPage 3 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.