China Aerospace Times Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.460 | 8.490 | 8.280 | 8.350 | 8.350 | 22,384,347 |
| 2025-04-25 | 8.540 | 8.550 | 8.470 | 8.490 | 8.490 | 20,463,362 |
| 2025-04-24 | 8.570 | 8.570 | 8.440 | 8.510 | 8.510 | 24,078,100 |
| 2025-04-23 | 8.600 | 8.650 | 8.520 | 8.570 | 8.570 | 31,447,707 |
| 2025-04-22 | 8.570 | 8.620 | 8.500 | 8.550 | 8.550 | 20,798,002 |
| 2025-04-21 | 8.490 | 8.620 | 8.450 | 8.610 | 8.610 | 27,962,073 |
| 2025-04-18 | 8.450 | 8.510 | 8.370 | 8.490 | 8.490 | 18,212,106 |
| 2025-04-17 | 8.430 | 8.570 | 8.400 | 8.470 | 8.470 | 22,390,200 |
| 2025-04-16 | 8.610 | 8.710 | 8.380 | 8.480 | 8.480 | 32,989,135 |
| 2025-04-15 | 8.760 | 8.760 | 8.550 | 8.620 | 8.620 | 26,522,400 |
| 2025-04-14 | 8.800 | 8.850 | 8.730 | 8.760 | 8.760 | 33,303,606 |
| 2025-04-11 | 8.600 | 8.870 | 8.580 | 8.770 | 8.770 | 41,841,220 |
| 2025-04-10 | 8.750 | 8.820 | 8.570 | 8.660 | 8.660 | 51,656,059 |
| 2025-04-09 | 8.110 | 8.790 | 8.020 | 8.680 | 8.680 | 75,678,536 |
| 2025-04-08 | 8.160 | 8.370 | 8.050 | 8.190 | 8.190 | 55,858,799 |
| 2025-04-07 | 8.600 | 8.790 | 8.140 | 8.140 | 8.140 | 54,326,440 |
| 2025-04-03 | 8.910 | 9.130 | 8.910 | 9.040 | 9.040 | 22,677,100 |
| 2025-04-02 | 9.110 | 9.110 | 8.950 | 9.020 | 9.020 | 31,147,500 |
| 2025-04-01 | 9.020 | 9.250 | 8.990 | 9.110 | 9.110 | 38,877,147 |
| 2025-03-31 | 9.030 | 9.110 | 8.820 | 8.950 | 8.950 | 39,502,753 |
| 2025-03-28 | 9.170 | 9.230 | 9.050 | 9.110 | 9.110 | 29,797,746 |
| 2025-03-27 | 9.270 | 9.310 | 9.000 | 9.150 | 9.150 | 62,434,865 |
| 2025-03-26 | 9.550 | 9.670 | 9.450 | 9.470 | 9.470 | 28,453,800 |
| 2025-03-25 | 9.490 | 9.720 | 9.490 | 9.590 | 9.590 | 37,887,361 |
| 2025-03-24 | 9.780 | 9.790 | 9.340 | 9.510 | 9.510 | 44,064,465 |
| 2025-03-21 | 9.750 | 9.960 | 9.700 | 9.720 | 9.720 | 40,970,168 |
| 2025-03-20 | 9.730 | 9.930 | 9.600 | 9.810 | 9.810 | 47,361,387 |
| 2025-03-19 | 9.680 | 9.750 | 9.570 | 9.730 | 9.730 | 34,611,705 |
| 2025-03-18 | 9.780 | 9.860 | 9.670 | 9.680 | 9.680 | 33,729,100 |
| 2025-03-17 | 9.890 | 9.910 | 9.740 | 9.780 | 9.780 | 35,244,164 |
| 2025-03-14 | 9.830 | 9.920 | 9.710 | 9.850 | 9.850 | 55,145,682 |
| 2025-03-13 | 9.930 | 10.000 | 9.720 | 9.840 | 9.840 | 44,644,160 |
| 2025-03-12 | 9.930 | 10.070 | 9.850 | 9.880 | 9.880 | 68,142,235 |
| 2025-03-11 | 9.540 | 9.940 | 9.530 | 9.920 | 9.920 | 72,899,728 |
| 2025-03-10 | 9.700 | 9.870 | 9.640 | 9.700 | 9.700 | 50,108,106 |
| 2025-03-07 | 9.580 | 9.860 | 9.580 | 9.680 | 9.680 | 67,757,308 |
| 2025-03-06 | 9.650 | 9.680 | 9.510 | 9.620 | 9.620 | 64,097,201 |
| 2025-03-05 | 9.520 | 9.580 | 9.390 | 9.570 | 9.570 | 58,081,510 |
| 2025-03-04 | 9.130 | 9.520 | 9.120 | 9.490 | 9.490 | 67,166,919 |
| 2025-03-03 | 8.980 | 9.330 | 8.980 | 9.170 | 9.170 | 47,196,727 |
| 2025-02-28 | 9.210 | 9.260 | 8.980 | 9.000 | 9.000 | 37,965,000 |
| 2025-02-27 | 9.460 | 9.480 | 9.100 | 9.280 | 9.280 | 49,584,293 |
| 2025-02-26 | 9.430 | 9.500 | 9.330 | 9.470 | 9.470 | 45,506,173 |
| 2025-02-25 | 9.320 | 9.540 | 9.280 | 9.440 | 9.440 | 47,205,994 |
| 2025-02-24 | 9.320 | 9.590 | 9.270 | 9.450 | 9.450 | 67,110,382 |
| 2025-02-21 | 9.280 | 9.350 | 9.180 | 9.280 | 9.280 | 45,263,331 |
| 2025-02-20 | 9.120 | 9.420 | 9.090 | 9.260 | 9.260 | 56,675,956 |
| 2025-02-19 | 8.920 | 9.160 | 8.900 | 9.050 | 9.050 | 39,886,911 |
| 2025-02-18 | 9.190 | 9.190 | 8.860 | 8.900 | 8.900 | 36,078,562 |
| 2025-02-17 | 9.090 | 9.250 | 9.060 | 9.150 | 9.150 | 42,126,398 |
| 2025-02-14 | 9.110 | 9.120 | 8.980 | 9.100 | 9.100 | 36,676,453 |
| 2025-02-13 | 9.320 | 9.350 | 9.100 | 9.120 | 9.120 | 46,359,402 |
| 2025-02-12 | 8.920 | 9.480 | 8.910 | 9.320 | 9.320 | 84,088,675 |
| 2025-02-11 | 8.860 | 9.130 | 8.780 | 8.960 | 8.960 | 52,760,228 |
| 2025-02-10 | 8.880 | 8.920 | 8.800 | 8.890 | 8.890 | 45,945,942 |
| 2025-02-07 | 8.680 | 8.880 | 8.640 | 8.780 | 8.780 | 54,961,313 |
| 2025-02-06 | 8.440 | 8.730 | 8.360 | 8.710 | 8.710 | 49,744,086 |
| 2025-02-05 | 8.330 | 8.490 | 8.290 | 8.430 | 8.430 | 31,377,708 |
| 2025-01-27 | 8.460 | 8.490 | 8.280 | 8.280 | 8.280 | 26,741,327 |
| 2025-01-24 | 8.330 | 8.460 | 8.310 | 8.440 | 8.440 | 26,767,283 |
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.