Aerospace Nanhu Electronic Information Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	23.340	23.740	23.200	23.550	23.402	3,109,825
2023-10-30	22.730	23.500	22.730	23.350	23.203	2,737,522
2023-10-27	22.580	23.050	22.220	22.950	22.805	2,667,315
2023-10-26	22.450	22.740	21.830	22.700	22.557	3,966,579
2023-10-25	23.010	23.140	22.500	22.570	22.428	3,219,996
2023-10-24	22.010	22.800	21.780	22.800	22.656	2,443,984
2023-10-23	22.180	22.590	21.880	21.900	21.762	2,539,677
2023-10-20	22.950	22.990	22.200	22.250	22.110	2,577,295
2023-10-19	22.830	23.710	22.730	23.020	22.875	3,632,013
2023-10-18	23.000	23.290	22.560	22.950	22.805	2,324,286
2023-10-17	22.600	23.260	22.430	23.120	22.974	2,278,572
2023-10-16	22.800	23.160	22.430	22.540	22.398	2,085,913
2023-10-13	23.280	23.280	22.680	22.800	22.656	2,020,817
2023-10-12	23.530	23.650	23.000	23.300	23.153	1,220,390
2023-10-11	23.350	23.550	23.150	23.300	23.153	1,055,328
2023-10-10	23.470	23.620	23.130	23.270	23.123	1,234,786
2023-10-09	23.620	23.810	23.270	23.450	23.302	1,674,826
2023-09-28	23.240	23.690	23.240	23.590	23.441	1,512,493
2023-09-27	23.000	23.450	22.890	23.300	23.153	1,516,020
2023-09-26	22.950	23.550	22.830	23.010	22.865	2,158,065
2023-09-25	22.890	23.340	22.650	23.020	22.875	1,941,341
2023-09-22	22.230	23.020	22.230	22.910	22.766	2,118,194
2023-09-21	22.220	22.550	22.160	22.310	22.169	1,777,655
2023-09-20	22.720	22.720	22.220	22.310	22.169	1,875,015
2023-09-19	23.280	23.300	22.680	22.690	22.547	2,539,976
2023-09-18	23.390	23.650	23.160	23.270	23.123	1,476,421
2023-09-15	23.510	23.550	23.200	23.490	23.342	1,356,184
2023-09-14	23.620	23.620	23.180	23.520	23.372	1,637,594
2023-09-13	23.950	24.060	23.300	23.540	23.392	2,574,607
2023-09-12	24.250	24.260	23.950	23.950	23.799	1,876,956
2023-09-11	24.440	24.510	23.890	24.280	24.127	2,919,855
2023-09-08	23.950	24.490	23.950	24.370	24.217	2,392,174
2023-09-07	24.710	24.930	23.950	24.080	23.928	3,235,192
2023-09-06	24.380	24.900	23.980	24.840	24.684	3,458,221
2023-09-05	24.800	25.120	24.250	24.380	24.226	2,590,751
2023-09-04	25.310	25.380	24.510	24.840	24.684	3,814,468
2023-09-01	25.530	25.890	25.050	25.250	25.091	4,692,294
2023-08-31	24.590	25.860	24.500	25.660	25.498	10,074,936
2023-08-30	24.500	25.060	24.030	24.550	24.395	9,731,923
2023-08-29	21.510	23.060	21.510	22.980	22.835	3,875,857
2023-08-28	22.610	22.740	21.660	21.680	21.543	3,469,819
2023-08-25	22.420	22.510	21.610	21.700	21.563	3,206,168
2023-08-24	22.880	22.880	22.040	22.500	22.358	3,047,344
2023-08-23	23.430	23.430	22.690	22.760	22.617	2,649,542
2023-08-22	23.530	23.840	23.080	23.500	23.352	2,797,158
2023-08-21	24.000	24.290	23.370	23.490	23.342	2,345,719
2023-08-18	23.700	24.590	23.660	23.960	23.809	5,052,951
2023-08-17	22.700	24.050	22.590	23.960	23.809	6,125,114
2023-08-16	23.000	23.260	22.800	22.800	22.656	2,153,591
2023-08-15	23.930	23.990	22.960	23.110	22.964	3,606,321
2023-08-14	23.710	24.030	23.630	23.980	23.829	2,336,396
2023-08-11	24.500	24.650	23.870	23.880	23.730	2,999,487
2023-08-10	24.300	24.880	24.200	24.550	24.395	3,215,622
2023-08-09	24.350	24.480	24.120	24.380	24.226	1,509,119
2023-08-08	24.260	24.650	24.100	24.390	24.236	1,848,285
2023-08-07	24.160	24.430	23.930	24.260	24.107	1,616,063
2023-08-04	24.000	24.380	24.000	24.210	24.058	1,674,933
2023-08-03	24.150	24.300	23.820	23.980	23.829	2,560,518
2023-08-02	24.340	24.470	24.120	24.260	24.107	1,520,180
2023-08-01	24.510	24.520	24.320	24.340	24.187	1,622,449

← NewerPage 13 of 14 · 831 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0290 CNY
2024-06-06	0.0920 CNY
2023-07-18	0.1400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.