China Aerospace Times Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	27.010	27.360	24.440	26.310	26.310	472,419,778
2026-01-19	25.250	27.500	25.250	26.530	26.530	418,039,728
2026-01-16	25.100	26.950	24.800	25.660	25.660	584,859,328
2026-01-15	27.370	28.000	26.780	26.780	26.780	202,032,290
2026-01-14	27.910	31.100	27.900	29.750	29.750	747,771,973
2026-01-13	32.230	32.240	28.400	28.400	28.400	729,710,846
2026-01-12	30.500	31.560	30.000	31.560	31.560	403,764,927
2026-01-09	27.500	28.690	27.110	28.690	28.690	638,593,528
2026-01-08	23.480	26.080	23.470	26.080	26.080	393,034,338
2026-01-07	23.500	24.660	22.800	23.710	23.710	564,557,234
2026-01-06	21.300	23.930	21.180	23.930	23.930	633,294,339
2026-01-05	22.300	22.650	21.000	21.750	21.750	735,816,823
2025-12-31	19.370	21.320	19.300	21.320	21.320	618,888,806
2025-12-30	18.860	20.860	18.690	19.380	19.380	673,707,857
2025-12-29	19.000	19.800	18.700	19.280	19.280	584,154,503
2025-12-26	18.400	20.030	17.900	19.470	19.470	830,717,760
2025-12-25	16.710	18.610	16.610	18.610	18.610	642,358,273
2025-12-24	15.500	16.960	15.500	16.920	16.920	507,895,248
2025-12-23	17.220	17.380	15.670	16.050	16.050	620,520,851
2025-12-22	18.380	18.420	17.290	17.410	17.410	510,084,601
2025-12-19	17.500	18.160	17.260	18.070	18.070	537,137,606
2025-12-18	16.930	18.260	16.690	17.280	17.280	606,820,626
2025-12-17	17.760	17.820	16.690	17.000	17.000	694,622,836
2025-12-16	16.510	17.400	15.800	17.400	17.400	610,879,466
2025-12-15	14.600	15.820	14.380	15.820	15.820	471,543,113
2025-12-12	13.800	14.940	13.600	14.380	14.380	433,542,968
2025-12-11	13.650	14.140	13.360	13.850	13.850	309,268,603
2025-12-10	13.100	14.080	13.090	13.550	13.550	315,781,714
2025-12-09	13.000	13.620	12.970	13.290	13.290	365,394,648
2025-12-08	12.960	13.960	12.800	13.410	13.410	513,277,563
2025-12-05	12.010	12.980	11.910	12.690	12.690	381,860,264
2025-12-04	11.200	12.470	11.120	12.260	12.260	433,886,691
2025-12-03	11.640	11.680	11.130	11.340	11.340	161,997,250
2025-12-02	11.200	11.850	11.170	11.640	11.640	176,285,249
2025-12-01	11.250	11.530	11.150	11.300	11.300	153,938,230
2025-11-28	10.680	11.100	10.640	10.970	10.970	101,608,984
2025-11-27	10.560	10.860	10.400	10.720	10.720	60,835,968
2025-11-26	11.000	11.040	10.610	10.630	10.630	65,854,680
2025-11-25	11.000	11.050	10.750	10.890	10.890	76,744,227
2025-11-24	10.530	10.920	10.520	10.900	10.900	84,278,040
2025-11-21	10.640	10.750	10.380	10.410	10.410	53,133,055
2025-11-20	10.770	10.890	10.700	10.740	10.740	37,845,813
2025-11-19	10.780	10.800	10.640	10.740	10.740	40,437,945
2025-11-18	10.910	10.940	10.640	10.740	10.740	53,052,059
2025-11-17	11.050	11.090	10.920	10.960	10.960	50,889,444
2025-11-14	11.140	11.190	10.900	10.900	10.900	61,232,259
2025-11-13	11.010	11.330	10.990	11.200	11.200	79,118,081
2025-11-12	11.160	11.290	10.760	11.090	11.090	94,336,837
2025-11-11	11.400	11.450	11.140	11.190	11.190	98,598,488
2025-11-10	11.120	11.950	11.090	11.480	11.480	159,064,424
2025-11-07	10.810	11.030	10.680	10.960	10.960	51,848,400
2025-11-06	10.740	10.910	10.660	10.870	10.870	48,755,848
2025-11-05	10.700	10.820	10.650	10.730	10.730	40,367,059
2025-11-04	11.150	11.180	10.780	10.780	10.780	76,372,457
2025-11-03	10.960	11.290	10.810	11.220	11.220	67,070,800
2025-10-31	11.290	11.320	10.960	10.980	10.980	79,384,886
2025-10-30	11.600	11.600	11.110	11.290	11.290	138,503,278
2025-10-29	11.680	12.040	11.650	11.820	11.820	77,985,986
2025-10-28	11.660	11.830	11.530	11.710	11.710	71,699,089
2025-10-27	11.520	11.820	11.510	11.720	11.720	103,081,618

← NewerPage 4 of 21 · 1,218 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.