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
2026-04-22	32.100	32.260	31.880	32.260	32.237	1,754,700
2026-04-21	33.000	33.080	32.000	32.280	32.257	2,427,200
2026-04-20	32.700	33.130	32.560	33.060	33.037	2,112,512
2026-04-17	32.800	32.800	32.210	32.660	32.637	1,971,531
2026-04-16	32.900	33.050	32.580	32.840	32.817	1,658,300
2026-04-15	33.500	33.510	32.880	32.900	32.877	1,458,300
2026-04-14	33.160	33.300	32.800	33.300	33.277	1,620,900
2026-04-13	32.740	33.150	32.410	33.090	33.067	1,732,500
2026-04-10	32.560	32.990	32.380	32.650	32.627	1,777,931
2026-04-09	32.810	32.920	32.240	32.360	32.337	1,532,000
2026-04-08	32.560	33.110	32.330	33.090	33.067	2,039,546
2026-04-07	31.610	32.190	31.260	31.940	31.918	1,277,600
2026-04-03	32.300	32.650	31.460	31.600	31.578	1,568,234
2026-04-02	32.800	33.140	32.220	32.300	32.277	1,705,000
2026-04-01	33.160	33.460	32.640	32.910	32.887	1,500,532
2026-03-31	33.120	33.600	32.710	32.760	32.737	1,959,466
2026-03-30	32.250	33.200	32.060	33.090	33.067	1,578,300
2026-03-27	32.200	32.780	32.010	32.770	32.747	1,226,800
2026-03-26	32.800	33.500	32.270	32.520	32.497	2,174,731
2026-03-25	31.940	33.290	31.610	32.800	32.777	2,281,300
2026-03-24	31.090	31.990	31.000	31.880	31.858	3,112,400
2026-03-23	32.440	32.440	30.320	30.510	30.489	3,650,246
2026-03-20	33.600	33.870	32.710	32.770	32.747	2,538,499
2026-03-19	34.010	34.330	33.370	33.500	33.477	2,365,900
2026-03-18	34.430	34.600	34.010	34.540	34.516	1,910,100
2026-03-17	34.560	35.180	34.220	34.240	34.216	2,940,800
2026-03-16	34.420	34.510	33.710	34.450	34.426	2,623,231
2026-03-13	33.750	35.300	33.660	34.240	34.216	4,726,700
2026-03-12	34.640	34.750	33.400	33.520	33.497	3,536,310
2026-03-11	35.290	35.600	34.600	34.630	34.606	2,655,400
2026-03-10	34.860	35.410	34.590	35.300	35.275	2,363,510
2026-03-09	34.600	35.270	33.700	34.460	34.436	3,848,026
2026-03-06	34.720	35.810	34.490	35.180	35.155	3,746,700
2026-03-05	35.000	35.490	34.590	34.820	34.796	4,119,700
2026-03-04	33.260	34.780	32.980	34.600	34.576	5,232,055
2026-03-03	36.820	36.910	33.680	33.760	33.736	6,790,100
2026-03-02	37.750	38.380	36.680	36.820	36.794	5,484,400
2026-02-27	37.020	37.900	36.900	37.410	37.384	4,510,600
2026-02-26	36.920	37.570	36.800	37.250	37.224	3,789,421
2026-02-25	37.080	37.670	36.850	36.920	36.894	3,107,177
2026-02-24	37.500	37.530	36.770	37.130	37.104	4,702,300
2026-02-13	35.650	37.390	35.450	37.130	37.104	6,774,247
2026-02-12	35.750	35.990	35.270	35.650	35.625	1,891,800
2026-02-11	36.440	36.440	35.800	35.820	35.795	1,943,177
2026-02-10	35.970	36.500	35.860	36.370	36.345	2,516,400
2026-02-09	35.680	35.960	35.540	35.890	35.865	1,773,200
2026-02-06	35.510	35.950	35.210	35.360	35.335	2,247,556
2026-02-05	35.420	36.330	35.280	35.870	35.845	3,026,300
2026-02-04	35.460	36.460	35.400	35.790	35.765	3,637,300
2026-02-03	35.060	35.560	34.910	35.560	35.535	2,049,563
2026-02-02	35.040	35.620	34.800	34.910	34.886	3,218,000
2026-01-30	34.680	35.170	34.170	34.890	34.866	2,850,700
2026-01-29	35.300	35.470	34.590	34.670	34.646	2,307,900
2026-01-28	35.960	35.960	35.070	35.290	35.265	3,098,400
2026-01-27	35.850	36.110	34.680	36.030	36.005	3,185,300
2026-01-26	36.990	36.990	35.420	35.850	35.825	4,011,746
2026-01-23	37.130	37.250	36.540	37.080	37.054	3,916,142
2026-01-22	35.870	37.160	35.800	37.060	37.034	4,706,642
2026-01-21	35.600	36.160	35.300	35.860	35.835	2,401,308
2026-01-20	36.610	36.890	35.320	35.730	35.705	3,536,200

← NewerPage 3 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.