China Aerospace Times Electronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.300	12.050	11.300	11.510	11.510	136,463,500
2025-10-23	11.060	11.060	10.700	11.050	11.050	34,125,453
2025-10-22	11.260	11.330	11.020	11.060	11.060	45,142,933
2025-10-21	11.380	11.470	11.240	11.280	11.280	36,689,329
2025-10-20	11.240	11.560	11.200	11.320	11.320	51,313,600
2025-10-17	11.570	11.670	11.040	11.060	11.060	61,283,179
2025-10-16	11.760	11.890	11.480	11.540	11.540	51,123,953
2025-10-15	11.560	11.800	11.500	11.780	11.780	48,696,322
2025-10-14	11.690	12.110	11.590	11.630	11.630	79,427,586
2025-10-13	11.200	11.840	11.150	11.690	11.690	74,439,970
2025-10-10	11.800	11.890	11.440	11.530	11.530	74,403,207
2025-10-09	11.570	11.830	11.570	11.810	11.810	80,584,696
2025-09-30	11.240	11.720	11.230	11.670	11.670	105,775,934
2025-09-29	11.250	11.330	11.100	11.220	11.220	64,110,995
2025-09-26	11.200	11.470	11.120	11.250	11.250	81,488,263
2025-09-25	10.890	11.330	10.780	11.260	11.260	100,717,859
2025-09-24	10.800	10.970	10.670	10.900	10.900	53,154,943
2025-09-23	10.710	10.970	10.570	10.880	10.880	82,436,423
2025-09-22	10.410	10.770	10.330	10.730	10.730	81,755,020
2025-09-19	10.300	10.650	10.290	10.440	10.440	62,103,523
2025-09-18	10.420	10.550	10.250	10.320	10.320	66,291,032
2025-09-17	10.400	10.480	10.270	10.440	10.440	50,370,736
2025-09-16	10.500	10.590	10.320	10.400	10.400	48,716,716
2025-09-15	10.700	10.760	10.500	10.530	10.530	78,009,621
2025-09-12	10.480	10.580	10.380	10.380	10.380	51,114,716
2025-09-11	10.280	10.480	10.170	10.460	10.460	61,286,567
2025-09-10	10.210	10.380	10.210	10.280	10.280	43,182,096
2025-09-09	10.460	10.500	10.180	10.200	10.200	67,366,875
2025-09-08	10.480	10.590	10.260	10.510	10.510	87,056,966
2025-09-05	10.200	10.370	10.100	10.320	10.320	66,699,764
2025-09-04	10.490	10.530	10.010	10.190	10.190	113,823,733
2025-09-03	11.360	11.380	10.450	10.490	10.490	146,232,779
2025-09-02	11.700	11.730	11.020	11.300	11.300	120,675,149
2025-09-01	12.100	12.130	11.500	11.680	11.680	153,256,352
2025-08-29	11.670	12.070	11.550	12.050	12.050	208,888,476
2025-08-28	11.710	11.970	11.280	11.680	11.680	173,562,164
2025-08-27	11.720	11.970	11.400	11.410	11.410	154,146,329
2025-08-26	11.990	12.110	11.670	11.720	11.720	165,243,972
2025-08-25	11.310	12.160	11.160	11.910	11.910	249,110,751
2025-08-22	11.020	11.280	10.880	11.280	11.280	119,393,462
2025-08-21	11.140	11.180	10.970	11.010	11.010	89,717,396
2025-08-20	10.970	11.290	10.930	11.140	11.140	151,632,367
2025-08-19	11.000	11.040	10.880	10.910	10.910	89,278,435
2025-08-18	10.990	11.180	10.940	11.040	11.040	124,238,536
2025-08-15	10.860	11.010	10.850	10.990	10.990	97,409,854
2025-08-14	11.270	11.270	10.780	10.960	10.960	170,971,817
2025-08-13	11.270	11.590	11.180	11.320	11.320	153,809,634
2025-08-12	11.600	11.600	11.150	11.270	11.270	204,179,733
2025-08-11	11.490	11.870	11.390	11.680	11.680	260,768,955
2025-08-08	11.210	11.600	11.120	11.320	11.320	197,304,754
2025-08-07	11.190	11.660	10.970	11.240	11.240	269,882,062
2025-08-06	10.980	11.250	10.980	11.070	11.070	218,788,123
2025-08-05	11.290	11.400	11.000	11.060	11.060	346,656,796
2025-08-04	9.820	10.790	9.820	10.790	10.790	119,988,558
2025-08-01	10.030	10.050	9.770	9.810	9.810	72,616,820
2025-07-31	10.140	10.240	9.980	10.020	10.020	54,496,296
2025-07-30	10.380	10.460	10.070	10.150	10.150	67,449,210
2025-07-29	10.310	10.400	10.200	10.390	10.390	68,152,956
2025-07-28	9.980	10.360	9.980	10.320	10.320	100,716,714
2025-07-25	10.040	10.040	9.880	9.970	9.970	39,016,927

← NewerPage 5 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.