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
2025-10-23	31.900	32.860	31.770	32.810	32.787	2,506,501
2025-10-22	32.200	32.490	32.050	32.120	32.098	1,227,100
2025-10-21	32.080	32.360	32.000	32.300	32.277	1,105,200
2025-10-20	31.810	32.180	31.810	32.080	32.058	1,269,088
2025-10-17	32.620	32.890	31.490	31.670	31.648	2,078,201
2025-10-16	33.200	33.360	32.550	32.640	32.617	1,755,200
2025-10-15	32.880	33.200	32.580	33.200	33.177	1,711,800
2025-10-14	33.450	33.700	32.770	32.880	32.857	2,408,000
2025-10-13	32.260	33.480	32.020	33.450	33.427	2,128,900
2025-10-10	33.340	33.760	33.160	33.270	33.247	2,392,200
2025-10-09	33.450	33.450	33.010	33.350	33.327	2,189,700
2025-09-30	33.100	33.660	33.050	33.460	33.437	2,041,500
2025-09-29	33.020	33.180	32.360	33.030	33.007	2,305,001
2025-09-26	33.300	33.660	33.020	33.030	33.007	2,005,500
2025-09-25	33.260	33.590	33.130	33.260	33.237	2,092,191
2025-09-24	32.620	33.390	32.430	33.380	33.357	2,250,487
2025-09-23	33.500	33.540	32.010	32.780	32.757	3,101,600
2025-09-22	33.330	33.540	32.960	33.420	33.397	2,180,700
2025-09-19	33.600	34.130	33.300	33.420	33.397	2,451,000
2025-09-18	34.240	34.690	33.520	33.840	33.816	3,335,400
2025-09-17	34.220	34.580	34.050	34.230	34.206	2,557,990
2025-09-16	33.670	34.300	33.500	34.240	34.216	2,660,771
2025-09-15	34.010	34.030	33.510	33.550	33.527	1,925,062
2025-09-12	33.920	34.160	33.740	33.910	33.886	2,387,481
2025-09-11	33.310	34.050	33.100	33.920	33.896	2,578,681
2025-09-10	33.560	33.800	33.270	33.380	33.357	1,829,300
2025-09-09	34.080	34.250	33.520	33.540	33.517	2,335,423
2025-09-08	33.650	34.420	33.650	34.350	34.326	2,807,903
2025-09-05	33.350	33.680	32.990	33.650	33.626	2,728,661
2025-09-04	34.400	34.560	32.800	33.090	33.067	5,101,000
2025-09-03	37.650	37.680	34.260	34.570	34.546	7,772,163
2025-09-02	36.720	37.700	35.350	37.650	37.624	7,967,737
2025-09-01	37.880	37.880	36.460	36.720	36.694	4,645,727
2025-08-29	36.660	38.170	36.330	37.620	37.594	6,350,204
2025-08-28	36.630	37.120	35.340	36.700	36.674	5,865,577
2025-08-27	37.920	38.100	36.600	36.630	36.604	7,691,672
2025-08-26	38.950	38.950	38.110	38.270	38.243	5,912,071
2025-08-25	38.330	38.920	38.070	38.860	38.833	7,731,200
2025-08-22	38.010	38.340	37.510	38.330	38.303	5,609,600
2025-08-21	38.260	38.810	37.930	38.120	38.093	4,884,060
2025-08-20	38.260	39.000	37.850	38.620	38.593	7,072,154
2025-08-19	38.290	38.640	37.800	38.290	38.263	6,464,681
2025-08-18	36.800	38.900	36.800	38.750	38.723	11,416,454
2025-08-15	36.570	36.850	36.530	36.790	36.764	4,257,500
2025-08-14	37.800	37.830	36.350	36.560	36.534	6,423,900
2025-08-13	37.650	38.110	37.500	37.750	37.724	4,966,100
2025-08-12	37.960	38.430	37.500	37.700	37.674	5,524,600
2025-08-11	38.840	39.060	38.110	38.160	38.133	7,551,915
2025-08-08	38.660	39.500	38.430	38.670	38.643	7,851,315
2025-08-07	38.830	39.460	38.410	38.660	38.633	9,331,015
2025-08-06	38.270	39.170	38.080	38.670	38.643	10,497,000
2025-08-05	37.580	39.250	37.250	38.300	38.273	12,003,900
2025-08-04	35.880	37.550	35.780	37.500	37.474	8,997,600
2025-08-01	36.510	36.680	35.390	35.970	35.945	6,248,797
2025-07-31	36.780	37.480	36.270	36.680	36.654	9,314,427
2025-07-30	36.810	37.300	35.860	36.140	36.115	5,676,200
2025-07-29	36.700	36.790	36.290	36.780	36.754	3,823,100
2025-07-28	36.610	37.180	36.330	36.760	36.734	5,225,430
2025-07-25	35.680	36.880	35.600	36.400	36.375	5,313,966
2025-07-24	35.500	35.790	35.460	35.700	35.675	3,659,000

← NewerPage 5 of 21 · 1,212 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.