Beijing Emerging Eastern Aviation Equipment Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	28.430	29.200	28.280	28.920	28.850	4,173,978
2024-04-26	27.550	28.310	27.310	27.980	27.912	3,168,700
2024-04-25	27.800	28.280	27.600	27.730	27.663	2,464,297
2024-04-24	27.450	27.950	27.150	27.950	27.882	3,294,500
2024-04-23	26.700	27.460	26.400	27.340	27.274	3,534,325
2024-04-22	26.740	27.230	25.810	26.580	26.515	3,488,600
2024-04-19	26.240	27.240	26.120	26.760	26.695	3,658,500
2024-04-18	25.630	26.970	25.300	26.400	26.336	3,748,800
2024-04-17	24.740	25.960	24.720	25.630	25.568	3,337,800
2024-04-16	26.200	27.000	24.200	24.270	24.211	4,410,100
2024-04-15	27.750	28.300	26.180	26.860	26.795	3,932,078
2024-04-12	27.310	28.490	27.310	27.750	27.683	4,274,269
2024-04-11	28.700	28.950	27.340	27.340	27.274	4,645,000
2024-04-10	29.900	30.500	29.110	29.110	29.039	3,348,900
2024-04-09	30.120	30.500	29.670	30.120	30.047	3,147,400
2024-04-08	30.160	30.740	29.080	30.470	30.396	4,805,646
2024-04-03	31.420	31.710	30.100	30.250	30.176	4,934,454
2024-04-02	32.580	32.830	31.700	31.980	31.902	5,667,893
2024-04-01	31.300	32.960	30.600	32.950	32.870	8,574,569
2024-03-29	31.250	31.270	30.380	31.200	31.124	3,873,501
2024-03-28	29.490	31.520	29.300	31.460	31.383	7,864,124
2024-03-27	29.150	30.200	28.100	29.510	29.438	6,255,479
2024-03-26	29.970	30.160	28.770	29.210	29.139	4,590,400
2024-03-25	30.330	31.250	29.900	29.970	29.897	4,368,425
2024-03-22	31.910	31.920	30.620	30.720	30.645	4,918,079
2024-03-21	32.240	32.370	31.220	31.840	31.763	5,508,298
2024-03-20	31.900	32.370	31.700	32.230	32.152	5,598,956
2024-03-19	32.800	32.880	32.010	32.200	32.122	8,151,756
2024-03-18	31.430	33.890	31.030	33.450	33.369	11,551,695
2024-03-15	29.110	31.840	28.900	31.420	31.344	11,174,980
2024-03-14	29.900	30.940	28.700	29.360	29.289	7,430,061
2024-03-13	29.070	30.820	28.850	29.990	29.917	9,004,697
2024-03-12	28.950	29.580	28.430	29.200	29.129	7,179,119
2024-03-11	28.270	29.300	27.920	29.100	29.029	6,840,600
2024-03-08	28.510	28.950	27.860	28.460	28.391	6,940,423
2024-03-07	30.260	30.940	28.280	28.650	28.580	14,041,280
2024-03-06	27.340	30.270	27.120	29.940	29.867	14,098,816
2024-03-05	27.020	28.120	26.860	27.520	27.453	5,224,753
2024-03-04	27.620	27.930	26.790	27.410	27.343	4,024,381
2024-03-01	27.960	28.300	27.350	27.750	27.683	5,293,856
2024-02-29	25.950	28.110	25.940	28.040	27.972	6,798,297
2024-02-28	29.580	29.580	26.770	26.770	26.705	10,824,661
2024-02-27	27.050	29.950	27.000	29.740	29.668	10,544,974
2024-02-26	28.500	28.500	27.040	27.230	27.164	7,780,399
2024-02-23	25.250	27.260	25.010	27.150	27.084	5,970,280
2024-02-22	24.230	25.320	24.210	25.250	25.189	3,546,783
2024-02-21	23.670	25.180	23.600	24.600	24.540	4,986,750
2024-02-20	23.400	24.550	22.900	24.030	23.972	5,522,832
2024-02-19	22.990	24.380	22.730	23.440	23.383	6,736,790
2024-02-08	20.450	22.630	19.690	22.630	22.575	7,889,805
2024-02-07	21.490	21.590	19.730	20.570	20.520	7,260,424
2024-02-06	20.330	22.360	19.500	21.470	21.418	7,116,072
2024-02-05	23.370	23.600	21.480	21.480	21.428	4,554,500
2024-02-02	25.130	25.970	23.130	23.870	23.812	4,259,300
2024-02-01	25.860	25.950	24.430	25.080	25.019	5,563,249
2024-01-31	28.000	28.000	26.000	26.000	25.937	4,760,676
2024-01-30	28.270	29.190	27.910	28.080	28.012	2,808,500
2024-01-29	30.000	30.110	28.600	28.670	28.600	2,865,000
2024-01-26	30.400	31.200	29.820	29.960	29.887	4,466,300
2024-01-25	29.760	30.540	29.030	30.500	30.426	5,401,200

← NewerPage 11 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0200 CNY
2025-06-19	0.0200 CNY
2024-07-15	0.0250 CNY
2021-06-04	0.3100 CNY
2020-06-19	0.4300 CNY
2019-06-20	0.4800 CNY

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