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
2025-07-23	35.730	35.930	35.320	35.500	35.475	4,201,700
2025-07-22	36.320	36.800	35.870	36.030	36.005	6,684,030
2025-07-21	35.900	36.380	35.780	36.320	36.295	5,654,400
2025-07-18	35.900	36.250	35.500	35.990	35.965	6,118,185
2025-07-17	35.300	36.150	34.960	36.090	36.065	7,623,973
2025-07-16	34.690	35.490	34.430	35.260	35.235	5,927,330
2025-07-15	34.590	35.080	34.320	34.730	34.706	4,490,800
2025-07-14	34.720	35.080	34.430	34.880	34.856	4,257,030
2025-07-11	34.150	34.960	34.130	34.710	34.686	4,530,800
2025-07-10	34.100	34.480	33.950	34.330	34.306	3,097,100
2025-07-09	34.540	35.200	34.280	34.380	34.356	4,780,000
2025-07-08	34.520	34.760	34.360	34.540	34.516	3,779,700
2025-07-07	34.660	34.660	34.220	34.650	34.626	2,544,600
2025-07-04	34.980	35.150	34.550	34.670	34.646	3,227,600
2025-07-03	35.240	36.080	35.010	35.100	35.075	5,381,599
2025-07-02	36.000	36.140	35.220	35.500	35.475	6,217,000
2025-07-01	35.430	36.550	35.080	36.160	36.135	8,556,126
2025-06-30	34.860	35.930	34.420	35.720	35.695	8,257,626
2025-06-27	34.100	34.940	34.100	34.630	34.606	5,732,117
2025-06-26	34.140	35.080	34.010	34.150	34.126	8,283,617
2025-06-25	33.010	34.700	33.010	34.390	34.366	9,702,317
2025-06-24	31.750	34.620	31.630	33.230	33.207	7,572,300
2025-06-23	31.260	32.180	31.260	32.030	32.008	2,946,400
2025-06-20	32.220	32.220	31.300	31.360	31.338	3,103,400
2025-06-19	32.250	32.550	31.960	32.240	32.217	3,045,466
2025-06-18	32.180	32.660	32.030	32.560	32.517	3,724,700
2025-06-17	32.090	32.330	31.760	32.200	32.158	2,414,000
2025-06-16	32.060	32.600	31.800	32.250	32.208	2,935,500
2025-06-13	31.980	32.840	31.600	32.320	32.278	5,752,199
2025-06-12	32.130	32.330	31.810	32.040	31.998	2,941,973
2025-06-11	31.800	32.560	31.450	32.230	32.188	5,022,000
2025-06-10	33.780	33.910	32.500	33.010	32.967	3,906,500
2025-06-09	33.340	34.060	33.340	33.900	33.855	3,530,000
2025-06-06	33.700	33.980	33.160	33.330	33.286	3,624,200
2025-06-05	33.400	33.960	33.350	33.760	33.716	4,362,417
2025-06-04	33.480	34.280	33.310	33.560	33.516	4,695,000
2025-06-03	33.100	35.360	33.000	33.610	33.566	7,171,000
2025-05-30	33.230	33.230	32.700	32.850	32.807	2,238,500
2025-05-29	32.630	33.280	32.610	33.260	33.216	2,812,900
2025-05-28	33.140	33.300	32.560	32.700	32.657	2,458,100
2025-05-27	33.530	33.540	32.970	33.140	33.096	2,341,700
2025-05-26	33.420	33.580	33.000	33.420	33.376	2,766,100
2025-05-23	33.930	33.970	33.170	33.170	33.126	3,275,873
2025-05-22	34.030	34.640	33.760	33.780	33.736	3,284,300
2025-05-21	34.600	34.700	33.950	34.210	34.165	3,281,500
2025-05-20	34.770	34.850	34.370	34.720	34.674	2,895,373
2025-05-19	34.790	35.320	34.130	34.880	34.834	3,325,000
2025-05-16	34.580	35.290	34.300	34.820	34.774	3,246,000
2025-05-15	35.520	35.520	34.620	34.710	34.664	3,740,620
2025-05-14	35.800	36.250	35.180	35.400	35.354	4,962,258
2025-05-13	36.660	36.700	35.590	35.670	35.623	8,075,720
2025-05-12	35.010	37.500	35.010	36.660	36.612	12,472,078
2025-05-09	35.830	36.990	35.490	35.520	35.473	10,483,600
2025-05-08	35.080	36.050	34.800	35.950	35.903	10,504,200
2025-05-07	35.150	37.380	34.700	35.470	35.423	14,762,040
2025-05-06	34.760	35.070	34.120	34.960	34.914	14,359,500
2025-04-30	32.970	34.340	32.450	34.340	34.295	12,267,700
2025-04-29	30.420	31.480	30.230	31.220	31.179	2,752,900
2025-04-28	31.160	31.410	30.580	30.650	30.610	2,542,300
2025-04-25	31.160	32.060	31.100	31.240	31.199	2,919,200

← NewerPage 6 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.