China Aerospace Times Electronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.060 | 9.360 | 8.940 | 9.210 | 9.210 | 140,165,764 |
| 2024-10-29 | 9.080 | 9.280 | 8.940 | 9.040 | 9.040 | 92,767,895 |
| 2024-10-28 | 9.060 | 9.260 | 8.980 | 9.030 | 9.030 | 97,338,332 |
| 2024-10-25 | 9.030 | 9.110 | 8.890 | 9.000 | 9.000 | 84,978,380 |
| 2024-10-24 | 9.200 | 9.200 | 8.950 | 9.040 | 9.040 | 85,400,660 |
| 2024-10-23 | 8.800 | 9.420 | 8.760 | 9.210 | 9.210 | 179,929,775 |
| 2024-10-22 | 8.920 | 9.020 | 8.680 | 8.830 | 8.830 | 115,821,267 |
| 2024-10-21 | 8.620 | 8.990 | 8.570 | 8.870 | 8.870 | 131,163,644 |
| 2024-10-18 | 8.250 | 8.650 | 8.170 | 8.520 | 8.520 | 96,439,079 |
| 2024-10-17 | 8.280 | 8.440 | 8.240 | 8.250 | 8.250 | 52,860,934 |
| 2024-10-16 | 8.200 | 8.370 | 8.180 | 8.220 | 8.220 | 52,961,400 |
| 2024-10-15 | 8.360 | 8.590 | 8.290 | 8.320 | 8.320 | 73,071,460 |
| 2024-10-14 | 8.150 | 8.460 | 8.130 | 8.440 | 8.440 | 81,664,572 |
| 2024-10-11 | 8.480 | 8.490 | 8.000 | 8.080 | 8.080 | 78,577,662 |
| 2024-10-10 | 8.530 | 8.750 | 8.320 | 8.510 | 8.510 | 98,395,899 |
| 2024-10-09 | 8.600 | 8.850 | 8.300 | 8.400 | 8.400 | 126,659,610 |
| 2024-10-08 | 9.240 | 9.240 | 8.340 | 8.960 | 8.960 | 205,686,210 |
| 2024-09-30 | 8.000 | 8.470 | 8.000 | 8.400 | 8.400 | 160,677,280 |
| 2024-09-27 | 7.630 | 7.810 | 7.610 | 7.800 | 7.800 | 41,455,280 |
| 2024-09-26 | 7.390 | 7.580 | 7.350 | 7.580 | 7.580 | 45,041,947 |
| 2024-09-25 | 7.450 | 7.530 | 7.360 | 7.410 | 7.410 | 54,946,347 |
| 2024-09-24 | 7.260 | 7.390 | 7.180 | 7.380 | 7.380 | 43,540,728 |
| 2024-09-23 | 7.180 | 7.280 | 7.140 | 7.220 | 7.220 | 23,869,564 |
| 2024-09-20 | 7.190 | 7.220 | 7.130 | 7.170 | 7.170 | 17,614,860 |
| 2024-09-19 | 7.150 | 7.260 | 7.060 | 7.200 | 7.200 | 31,574,638 |
| 2024-09-18 | 7.080 | 7.150 | 6.930 | 7.130 | 7.130 | 24,642,900 |
| 2024-09-13 | 7.130 | 7.160 | 7.070 | 7.090 | 7.090 | 15,041,438 |
| 2024-09-12 | 7.080 | 7.200 | 7.080 | 7.130 | 7.130 | 26,725,108 |
| 2024-09-11 | 7.110 | 7.140 | 7.050 | 7.070 | 7.070 | 15,430,900 |
| 2024-09-10 | 7.120 | 7.180 | 6.890 | 7.150 | 7.150 | 38,137,276 |
| 2024-09-09 | 7.070 | 7.160 | 7.030 | 7.130 | 7.130 | 23,231,072 |
| 2024-09-06 | 7.250 | 7.280 | 7.090 | 7.100 | 7.100 | 21,940,959 |
| 2024-09-05 | 7.210 | 7.290 | 7.170 | 7.230 | 7.230 | 20,281,172 |
| 2024-09-04 | 7.080 | 7.230 | 7.070 | 7.170 | 7.170 | 24,311,073 |
| 2024-09-03 | 7.110 | 7.230 | 7.100 | 7.150 | 7.150 | 25,354,422 |
| 2024-09-02 | 7.210 | 7.220 | 7.060 | 7.110 | 7.110 | 47,328,135 |
| 2024-08-30 | 7.250 | 7.400 | 7.190 | 7.300 | 7.300 | 33,172,300 |
| 2024-08-29 | 7.100 | 7.270 | 7.070 | 7.210 | 7.210 | 31,064,347 |
| 2024-08-28 | 7.100 | 7.180 | 7.100 | 7.110 | 7.110 | 23,145,411 |
| 2024-08-27 | 7.320 | 7.350 | 7.080 | 7.120 | 7.120 | 40,541,919 |
| 2024-08-26 | 7.460 | 7.470 | 7.330 | 7.360 | 7.360 | 29,808,200 |
| 2024-08-23 | 7.320 | 7.500 | 7.260 | 7.480 | 7.480 | 42,106,490 |
| 2024-08-22 | 7.400 | 7.490 | 7.300 | 7.340 | 7.340 | 39,048,902 |
| 2024-08-21 | 7.400 | 7.490 | 7.390 | 7.410 | 7.410 | 28,104,400 |
| 2024-08-20 | 7.410 | 7.560 | 7.400 | 7.440 | 7.440 | 44,580,556 |
| 2024-08-19 | 7.390 | 7.520 | 7.360 | 7.430 | 7.430 | 27,357,502 |
| 2024-08-16 | 7.630 | 7.640 | 7.400 | 7.440 | 7.440 | 43,326,450 |
| 2024-08-15 | 7.530 | 7.710 | 7.500 | 7.590 | 7.590 | 40,555,377 |
| 2024-08-14 | 7.740 | 7.740 | 7.550 | 7.560 | 7.560 | 39,503,851 |
| 2024-08-13 | 7.610 | 7.750 | 7.570 | 7.740 | 7.740 | 40,146,120 |
| 2024-08-12 | 7.770 | 7.780 | 7.570 | 7.600 | 7.600 | 52,586,503 |
| 2024-08-09 | 7.900 | 8.020 | 7.800 | 7.810 | 7.810 | 55,418,550 |
| 2024-08-08 | 8.310 | 8.320 | 7.860 | 7.900 | 7.900 | 109,128,623 |
| 2024-08-07 | 8.200 | 8.450 | 8.070 | 8.320 | 8.320 | 146,031,332 |
| 2024-08-06 | 7.820 | 8.300 | 7.800 | 8.150 | 8.150 | 119,530,500 |
| 2024-08-05 | 8.030 | 8.160 | 7.720 | 7.730 | 7.730 | 95,371,534 |
| 2024-08-02 | 8.150 | 8.350 | 8.040 | 8.100 | 8.100 | 96,671,500 |
| 2024-08-01 | 8.090 | 8.320 | 8.060 | 8.210 | 8.210 | 113,929,221 |
| 2024-07-31 | 7.960 | 8.150 | 7.900 | 8.090 | 8.090 | 106,680,115 |
| 2024-07-30 | 7.940 | 8.040 | 7.810 | 7.970 | 7.970 | 66,477,006 |
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.