China Aerospace Times Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 8.420 | 8.580 | 8.320 | 8.330 | 8.330 | 41,547,800 |
| 2025-01-22 | 8.350 | 8.360 | 8.250 | 8.320 | 8.320 | 22,119,306 |
| 2025-01-21 | 8.460 | 8.490 | 8.280 | 8.380 | 8.380 | 26,683,570 |
| 2025-01-20 | 8.550 | 8.570 | 8.400 | 8.440 | 8.440 | 28,410,900 |
| 2025-01-17 | 8.330 | 8.530 | 8.300 | 8.480 | 8.480 | 38,429,142 |
| 2025-01-16 | 8.390 | 8.520 | 8.310 | 8.340 | 8.340 | 33,254,500 |
| 2025-01-15 | 8.490 | 8.520 | 8.350 | 8.360 | 8.360 | 31,628,070 |
| 2025-01-14 | 8.240 | 8.530 | 8.210 | 8.490 | 8.490 | 38,124,245 |
| 2025-01-13 | 8.200 | 8.290 | 8.110 | 8.230 | 8.230 | 24,445,932 |
| 2025-01-10 | 8.380 | 8.510 | 8.260 | 8.270 | 8.270 | 27,646,047 |
| 2025-01-09 | 8.250 | 8.520 | 8.220 | 8.410 | 8.410 | 34,642,570 |
| 2025-01-08 | 8.480 | 8.480 | 8.120 | 8.310 | 8.310 | 41,964,902 |
| 2025-01-07 | 8.460 | 8.520 | 8.400 | 8.500 | 8.500 | 27,578,378 |
| 2025-01-06 | 8.400 | 8.480 | 8.330 | 8.440 | 8.440 | 32,256,595 |
| 2025-01-03 | 8.670 | 8.700 | 8.300 | 8.430 | 8.430 | 52,243,774 |
| 2025-01-02 | 8.970 | 9.010 | 8.570 | 8.660 | 8.660 | 44,568,847 |
| 2024-12-31 | 9.330 | 9.330 | 8.930 | 8.960 | 8.960 | 47,429,594 |
| 2024-12-30 | 9.280 | 9.400 | 9.200 | 9.300 | 9.300 | 32,375,083 |
| 2024-12-27 | 9.290 | 9.560 | 9.230 | 9.270 | 9.270 | 64,140,121 |
| 2024-12-26 | 9.090 | 9.280 | 9.090 | 9.150 | 9.150 | 33,949,579 |
| 2024-12-25 | 9.300 | 9.350 | 9.030 | 9.100 | 9.100 | 39,335,438 |
| 2024-12-24 | 9.230 | 9.370 | 9.230 | 9.330 | 9.330 | 24,152,801 |
| 2024-12-23 | 9.420 | 9.470 | 9.190 | 9.230 | 9.230 | 33,170,636 |
| 2024-12-20 | 9.320 | 9.510 | 9.260 | 9.440 | 9.440 | 34,562,802 |
| 2024-12-19 | 9.230 | 9.370 | 9.180 | 9.320 | 9.320 | 25,654,102 |
| 2024-12-18 | 9.250 | 9.420 | 9.200 | 9.360 | 9.360 | 33,388,185 |
| 2024-12-17 | 9.360 | 9.460 | 9.160 | 9.200 | 9.200 | 36,986,039 |
| 2024-12-16 | 9.500 | 9.540 | 9.310 | 9.390 | 9.390 | 35,133,681 |
| 2024-12-13 | 9.810 | 9.820 | 9.440 | 9.450 | 9.450 | 75,890,927 |
| 2024-12-12 | 9.840 | 9.960 | 9.770 | 9.890 | 9.890 | 57,411,840 |
| 2024-12-11 | 9.790 | 9.940 | 9.730 | 9.840 | 9.840 | 54,430,040 |
| 2024-12-10 | 9.700 | 9.950 | 9.600 | 9.830 | 9.830 | 104,166,397 |
| 2024-12-09 | 9.600 | 9.600 | 9.390 | 9.470 | 9.470 | 33,290,015 |
| 2024-12-06 | 9.600 | 9.660 | 9.430 | 9.600 | 9.600 | 39,714,542 |
| 2024-12-05 | 9.380 | 9.610 | 9.380 | 9.540 | 9.540 | 36,533,404 |
| 2024-12-04 | 9.590 | 9.630 | 9.390 | 9.430 | 9.430 | 41,365,956 |
| 2024-12-03 | 9.670 | 9.690 | 9.520 | 9.630 | 9.630 | 41,404,200 |
| 2024-12-02 | 9.470 | 9.660 | 9.470 | 9.660 | 9.660 | 51,051,465 |
| 2024-11-29 | 9.400 | 9.580 | 9.330 | 9.480 | 9.480 | 48,300,104 |
| 2024-11-28 | 9.500 | 9.670 | 9.380 | 9.420 | 9.420 | 53,419,150 |
| 2024-11-27 | 9.070 | 9.550 | 9.000 | 9.530 | 9.530 | 77,908,952 |
| 2024-11-26 | 9.020 | 9.260 | 9.020 | 9.120 | 9.120 | 46,847,300 |
| 2024-11-25 | 9.200 | 9.260 | 8.910 | 9.050 | 9.050 | 66,978,005 |
| 2024-11-22 | 9.780 | 9.780 | 9.250 | 9.260 | 9.260 | 82,368,822 |
| 2024-11-21 | 9.880 | 9.920 | 9.690 | 9.750 | 9.750 | 58,253,041 |
| 2024-11-20 | 9.810 | 9.930 | 9.680 | 9.900 | 9.900 | 72,977,416 |
| 2024-11-19 | 9.710 | 9.980 | 9.490 | 9.810 | 9.810 | 84,949,898 |
| 2024-11-18 | 9.760 | 9.930 | 9.500 | 9.690 | 9.690 | 84,992,904 |
| 2024-11-15 | 9.990 | 10.070 | 9.700 | 9.740 | 9.740 | 88,919,194 |
| 2024-11-14 | 10.310 | 10.330 | 9.980 | 10.060 | 10.060 | 94,755,211 |
| 2024-11-13 | 10.400 | 10.660 | 10.040 | 10.340 | 10.340 | 115,690,007 |
| 2024-11-12 | 11.110 | 11.170 | 10.310 | 10.440 | 10.440 | 171,579,138 |
| 2024-11-11 | 10.630 | 11.110 | 10.310 | 11.000 | 11.000 | 237,888,931 |
| 2024-11-08 | 10.180 | 10.660 | 10.100 | 10.380 | 10.380 | 186,324,135 |
| 2024-11-07 | 10.000 | 10.200 | 9.810 | 10.090 | 10.090 | 167,810,462 |
| 2024-11-06 | 10.280 | 10.720 | 10.080 | 10.180 | 10.180 | 285,273,129 |
| 2024-11-05 | 9.660 | 10.310 | 9.600 | 10.150 | 10.150 | 300,914,046 |
| 2024-11-04 | 8.910 | 9.710 | 8.870 | 9.710 | 9.710 | 202,174,007 |
| 2024-11-01 | 9.150 | 9.280 | 8.810 | 8.830 | 8.830 | 102,977,906 |
| 2024-10-31 | 9.220 | 9.340 | 8.980 | 9.260 | 9.260 | 118,133,053 |
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.