China Aerospace Times Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 10.040 | 10.040 | 9.880 | 9.970 | 9.970 | 39,016,927 |
| 2025-07-24 | 9.910 | 10.060 | 9.900 | 10.040 | 10.040 | 50,500,776 |
| 2025-07-23 | 10.100 | 10.110 | 9.890 | 9.920 | 9.920 | 62,235,272 |
| 2025-07-22 | 10.180 | 10.240 | 10.030 | 10.120 | 10.120 | 49,081,683 |
| 2025-07-21 | 10.170 | 10.270 | 10.110 | 10.200 | 10.200 | 50,883,694 |
| 2025-07-18 | 10.080 | 10.200 | 9.980 | 10.170 | 10.170 | 55,591,806 |
| 2025-07-17 | 9.890 | 10.110 | 9.850 | 10.090 | 10.090 | 59,188,181 |
| 2025-07-16 | 9.960 | 9.980 | 9.850 | 9.890 | 9.890 | 34,197,748 |
| 2025-07-15 | 10.010 | 10.070 | 9.860 | 9.920 | 9.920 | 42,865,631 |
| 2025-07-14 | 10.070 | 10.150 | 10.000 | 10.020 | 10.020 | 34,844,894 |
| 2025-07-11 | 10.030 | 10.120 | 9.920 | 10.070 | 10.070 | 35,131,320 |
| 2025-07-10 | 10.010 | 10.100 | 9.910 | 10.050 | 10.050 | 44,211,041 |
| 2025-07-09 | 10.190 | 10.310 | 10.060 | 10.070 | 10.070 | 43,786,130 |
| 2025-07-08 | 10.180 | 10.220 | 10.100 | 10.180 | 10.180 | 36,348,004 |
| 2025-07-07 | 10.030 | 10.340 | 9.980 | 10.210 | 10.210 | 59,660,824 |
| 2025-07-04 | 10.100 | 10.180 | 9.950 | 10.030 | 10.030 | 50,389,186 |
| 2025-07-03 | 10.100 | 10.290 | 10.080 | 10.100 | 10.100 | 49,819,610 |
| 2025-07-02 | 10.270 | 10.270 | 10.060 | 10.130 | 10.130 | 59,972,000 |
| 2025-07-01 | 10.580 | 10.590 | 10.220 | 10.300 | 10.300 | 102,932,964 |
| 2025-06-30 | 9.880 | 10.580 | 9.830 | 10.470 | 10.470 | 170,725,555 |
| 2025-06-27 | 9.700 | 9.890 | 9.700 | 9.770 | 9.770 | 72,255,499 |
| 2025-06-26 | 9.630 | 9.940 | 9.580 | 9.680 | 9.680 | 102,573,963 |
| 2025-06-25 | 9.260 | 9.810 | 9.240 | 9.630 | 9.630 | 116,481,303 |
| 2025-06-24 | 9.100 | 9.370 | 9.050 | 9.280 | 9.280 | 66,919,838 |
| 2025-06-23 | 9.140 | 9.340 | 9.100 | 9.270 | 9.270 | 64,378,251 |
| 2025-06-20 | 9.160 | 9.170 | 9.070 | 9.100 | 9.100 | 31,440,071 |
| 2025-06-19 | 9.150 | 9.310 | 9.000 | 9.210 | 9.210 | 57,735,727 |
| 2025-06-18 | 9.130 | 9.250 | 9.100 | 9.190 | 9.190 | 58,025,366 |
| 2025-06-17 | 9.100 | 9.160 | 8.990 | 9.150 | 9.150 | 44,925,050 |
| 2025-06-16 | 9.040 | 9.190 | 8.900 | 9.120 | 9.120 | 55,019,964 |
| 2025-06-13 | 8.900 | 9.030 | 8.820 | 9.020 | 9.020 | 55,689,431 |
| 2025-06-12 | 8.980 | 8.980 | 8.870 | 8.900 | 8.900 | 37,840,504 |
| 2025-06-11 | 9.000 | 9.060 | 8.950 | 9.010 | 9.010 | 22,924,584 |
| 2025-06-10 | 9.130 | 9.130 | 8.930 | 9.020 | 9.020 | 54,752,680 |
| 2025-06-09 | 9.190 | 9.400 | 9.110 | 9.140 | 9.140 | 56,706,462 |
| 2025-06-06 | 9.110 | 9.180 | 9.080 | 9.130 | 9.130 | 37,071,764 |
| 2025-06-05 | 9.120 | 9.130 | 9.020 | 9.100 | 9.100 | 38,747,604 |
| 2025-06-04 | 9.100 | 9.210 | 9.060 | 9.130 | 9.130 | 47,295,082 |
| 2025-06-03 | 9.250 | 9.390 | 9.080 | 9.140 | 9.140 | 84,574,563 |
| 2025-05-30 | 8.910 | 9.000 | 8.820 | 8.960 | 8.960 | 43,703,837 |
| 2025-05-29 | 8.800 | 8.950 | 8.770 | 8.930 | 8.930 | 41,596,483 |
| 2025-05-28 | 8.860 | 8.890 | 8.750 | 8.790 | 8.790 | 27,246,667 |
| 2025-05-27 | 8.890 | 8.960 | 8.730 | 8.890 | 8.890 | 48,201,764 |
| 2025-05-26 | 8.870 | 8.980 | 8.820 | 8.890 | 8.890 | 39,214,550 |
| 2025-05-23 | 8.920 | 8.980 | 8.800 | 8.810 | 8.810 | 47,990,958 |
| 2025-05-22 | 8.970 | 9.150 | 8.900 | 8.960 | 8.960 | 66,151,303 |
| 2025-05-21 | 8.940 | 8.990 | 8.850 | 8.960 | 8.960 | 45,072,877 |
| 2025-05-20 | 9.140 | 9.160 | 8.920 | 8.990 | 8.990 | 82,530,277 |
| 2025-05-19 | 9.150 | 9.360 | 9.040 | 9.190 | 9.190 | 89,434,876 |
| 2025-05-16 | 8.970 | 9.400 | 8.970 | 9.040 | 9.040 | 86,287,025 |
| 2025-05-15 | 9.280 | 9.320 | 8.970 | 9.000 | 9.000 | 96,227,296 |
| 2025-05-14 | 9.530 | 9.630 | 9.240 | 9.260 | 9.260 | 195,944,764 |
| 2025-05-13 | 9.100 | 10.030 | 9.100 | 9.680 | 9.680 | 306,019,809 |
| 2025-05-12 | 8.790 | 9.330 | 8.750 | 9.120 | 9.120 | 103,102,958 |
| 2025-05-09 | 9.000 | 9.000 | 8.730 | 8.790 | 8.790 | 64,902,623 |
| 2025-05-08 | 8.690 | 8.990 | 8.550 | 8.980 | 8.980 | 104,046,228 |
| 2025-05-07 | 8.400 | 8.780 | 8.320 | 8.690 | 8.690 | 117,666,688 |
| 2025-05-06 | 8.270 | 8.320 | 8.200 | 8.260 | 8.260 | 46,283,030 |
| 2025-04-30 | 8.170 | 8.270 | 8.170 | 8.180 | 8.180 | 26,744,439 |
| 2025-04-29 | 8.110 | 8.240 | 8.030 | 8.190 | 8.190 | 36,476,040 |
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.