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
2026-07-21	24.190	24.480	23.240	24.080	24.080	2,049,800
2026-07-20	25.220	25.430	23.700	24.080	24.080	2,098,323
2026-07-17	25.500	25.850	24.500	24.850	24.850	1,466,100
2026-07-16	25.340	26.060	25.200	25.640	25.640	1,008,000
2026-07-15	25.060	25.960	25.000	25.560	25.560	1,358,500
2026-07-14	25.150	25.150	24.440	25.060	25.060	1,208,700
2026-07-13	26.500	26.720	24.930	25.100	25.100	2,108,500
2026-07-10	25.600	27.290	25.300	26.500	26.500	2,395,091
2026-07-09	25.900	26.000	25.180	25.600	25.600	1,575,500
2026-07-08	26.280	26.350	25.640	25.880	25.880	1,044,900
2026-07-07	27.060	27.340	26.250	26.350	26.350	1,664,632
2026-07-06	27.660	27.990	27.020	27.150	27.150	1,785,400
2026-07-03	26.400	28.080	26.400	27.800	27.800	2,701,900
2026-07-02	25.730	27.980	25.600	26.410	26.410	3,094,400
2026-07-01	25.690	26.280	25.470	25.930	25.930	1,936,468
2026-06-30	25.620	25.980	25.120	25.850	25.850	2,083,100
2026-06-29	26.130	26.180	24.980	25.600	25.600	1,862,426
2026-06-26	26.590	26.840	26.010	26.250	26.250	1,633,700
2026-06-25	27.440	27.720	26.300	26.670	26.670	2,097,900
2026-06-24	28.790	28.800	27.500	27.530	27.530	2,148,223
2026-06-23	28.290	29.780	27.980	28.800	28.800	2,524,000
2026-06-22	29.020	29.190	27.390	28.360	28.360	2,361,400
2026-06-18	28.690	30.120	28.420	29.230	29.230	2,319,300
2026-06-17	28.940	29.100	28.460	28.700	28.700	1,236,700
2026-06-16	28.870	29.040	28.030	28.920	28.920	1,587,200
2026-06-15	28.560	29.390	28.280	29.040	29.040	1,910,800
2026-06-12	28.260	29.360	27.850	28.550	28.530	2,115,700
2026-06-11	28.360	28.650	27.640	27.840	27.821	1,652,900
2026-06-10	28.990	29.590	28.000	28.390	28.370	1,821,900
2026-06-09	28.680	29.440	28.020	29.430	29.409	1,985,200
2026-06-08	28.480	29.500	28.030	28.670	28.650	2,036,362
2026-06-05	29.030	29.740	28.590	29.270	29.250	2,214,400
2026-06-04	29.830	30.000	29.120	29.360	29.339	1,753,000
2026-06-03	29.840	30.330	29.360	29.540	29.519	2,774,899
2026-06-02	30.460	30.920	29.520	29.540	29.519	3,852,900
2026-06-01	27.420	30.160	27.360	30.160	30.139	3,715,300
2026-05-29	28.650	28.920	27.400	27.420	27.401	1,805,562
2026-05-28	28.550	28.870	28.100	28.680	28.660	1,318,412
2026-05-27	29.270	29.550	28.300	28.380	28.360	1,673,412
2026-05-26	29.860	29.940	28.960	29.180	29.160	1,741,500
2026-05-25	30.160	30.490	29.610	29.820	29.799	1,594,399
2026-05-22	29.950	30.190	29.380	30.150	30.129	1,588,586
2026-05-21	30.370	30.880	29.680	29.700	29.679	2,510,199
2026-05-20	30.650	30.650	30.060	30.370	30.349	1,410,400
2026-05-19	30.400	30.920	30.260	30.650	30.629	1,276,400
2026-05-18	30.160	30.590	29.710	30.410	30.389	1,700,500
2026-05-15	30.090	30.800	29.850	30.330	30.309	1,911,587
2026-05-14	31.240	31.340	30.090	30.090	30.069	2,252,586
2026-05-13	31.000	31.470	30.900	31.240	31.218	1,512,500
2026-05-12	31.470	31.520	30.670	30.880	30.858	2,322,858
2026-05-11	31.740	31.900	31.300	31.530	31.508	2,420,500
2026-05-08	30.750	31.760	30.580	31.730	31.708	2,632,300
2026-05-07	30.800	30.910	30.580	30.740	30.719	1,672,900
2026-05-06	30.710	31.300	30.550	30.800	30.778	1,920,600
2026-04-30	30.870	30.950	29.800	30.720	30.699	2,732,307
2026-04-29	31.300	31.810	31.200	31.600	31.578	1,392,800
2026-04-28	31.680	31.870	31.190	31.300	31.278	1,539,700
2026-04-27	31.560	31.950	30.930	31.820	31.798	1,706,000
2026-04-24	31.580	31.680	31.010	31.560	31.538	1,279,000
2026-04-23	32.260	32.450	31.610	31.670	31.648	1,909,531

← NewerPage 2 of 21 · 1,217 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.