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
2026-01-19	35.630	37.180	35.520	36.830	36.804	4,878,300
2026-01-16	36.070	36.180	35.300	35.650	35.625	2,854,800
2026-01-15	35.890	36.370	35.560	35.810	35.785	3,024,600
2026-01-14	36.620	36.880	35.780	36.280	36.255	4,859,400
2026-01-13	37.600	37.600	36.100	36.280	36.255	5,905,700
2026-01-12	37.300	37.800	36.700	37.800	37.774	6,944,200
2026-01-09	36.430	37.180	36.340	36.810	36.784	6,479,600
2026-01-08	35.300	36.600	35.280	36.460	36.435	5,614,001
2026-01-07	35.920	35.920	35.300	35.370	35.345	3,313,400
2026-01-06	35.820	36.020	35.430	35.980	35.955	4,294,000
2026-01-05	36.350	36.490	35.570	35.810	35.785	3,889,800
2025-12-31	36.370	36.370	35.680	36.200	36.175	3,866,399
2025-12-30	36.000	36.490	35.760	36.350	36.325	4,925,137
2025-12-29	35.640	36.240	35.420	36.120	36.095	4,412,300
2025-12-26	36.020	36.120	35.400	35.650	35.625	4,740,100
2025-12-25	34.830	36.170	34.620	36.010	35.985	7,043,720
2025-12-24	34.310	34.960	34.110	34.780	34.756	2,329,600
2025-12-23	35.020	35.170	34.320	34.490	34.466	3,302,600
2025-12-22	35.400	35.620	35.000	35.180	35.155	3,722,700
2025-12-19	34.970	35.540	34.880	35.400	35.375	5,070,698
2025-12-18	34.000	35.350	33.800	35.200	35.175	6,683,587
2025-12-17	34.650	34.890	33.500	34.230	34.206	4,249,900
2025-12-16	34.450	35.300	33.500	34.950	34.926	5,428,498
2025-12-15	34.580	35.250	34.390	34.560	34.536	3,024,400
2025-12-12	33.370	35.350	33.040	34.840	34.816	6,519,800
2025-12-11	33.890	34.380	33.330	33.360	33.337	2,058,435
2025-12-10	33.980	34.290	33.600	33.770	33.746	1,798,500
2025-12-09	34.190	34.550	33.920	34.000	33.976	2,107,400
2025-12-08	33.910	35.360	33.910	34.300	34.276	3,402,100
2025-12-05	33.480	34.050	33.130	33.950	33.926	2,931,700
2025-12-04	33.300	33.830	33.020	33.450	33.427	2,205,600
2025-12-03	33.420	33.420	32.700	32.920	32.897	1,212,700
2025-12-02	33.660	33.740	33.320	33.430	33.407	1,034,100
2025-12-01	33.220	34.160	33.220	33.660	33.636	2,007,100
2025-11-28	32.770	33.200	32.580	33.180	33.157	1,313,200
2025-11-27	32.330	33.070	32.140	32.830	32.807	1,606,400
2025-11-26	33.100	33.310	32.340	32.360	32.337	1,960,400
2025-11-25	33.260	33.650	33.030	33.360	33.337	1,902,300
2025-11-24	32.100	33.570	32.000	33.440	33.417	3,131,000
2025-11-21	32.330	33.110	31.620	31.930	31.908	2,649,031
2025-11-20	33.130	33.360	32.410	32.560	32.537	2,850,700
2025-11-19	33.750	34.130	33.390	33.810	33.786	1,761,300
2025-11-18	34.250	34.310	33.600	33.810	33.786	1,861,000
2025-11-17	34.450	34.620	34.030	34.400	34.376	2,637,552
2025-11-14	33.500	34.370	33.300	33.900	33.876	2,758,400
2025-11-13	33.710	33.770	33.310	33.540	33.517	1,740,644
2025-11-12	33.930	33.930	33.270	33.750	33.726	1,482,700
2025-11-11	34.080	34.200	33.800	33.950	33.926	1,341,900
2025-11-10	34.200	34.340	33.790	33.950	33.926	1,760,700
2025-11-07	34.130	34.410	33.710	34.270	34.246	2,035,304
2025-11-06	33.750	34.980	33.730	34.500	34.476	3,479,104
2025-11-05	33.520	33.850	33.450	33.740	33.716	1,231,104
2025-11-04	33.590	33.820	33.500	33.730	33.706	1,173,800
2025-11-03	34.110	34.240	33.610	33.840	33.816	1,769,900
2025-10-31	33.700	34.040	33.630	34.030	34.006	2,761,200
2025-10-30	33.560	33.730	33.300	33.300	33.277	1,676,800
2025-10-29	33.580	33.930	33.310	33.770	33.746	2,162,200
2025-10-28	33.300	33.780	33.190	33.670	33.646	2,402,400
2025-10-27	33.330	33.460	33.150	33.390	33.367	1,879,200
2025-10-24	33.220	33.320	33.020	33.270	33.247	2,104,101

← NewerPage 4 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.