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
2025-04-25	31.160	32.060	31.100	31.240	31.199	2,919,200
2025-04-24	31.570	31.750	30.860	31.410	31.369	2,836,326
2025-04-23	31.140	31.910	30.930	31.570	31.529	3,398,888
2025-04-22	31.020	31.130	30.680	30.900	30.859	2,347,700
2025-04-21	30.710	31.370	30.330	31.200	31.159	2,393,127
2025-04-18	31.070	31.400	30.520	30.740	30.700	2,830,800
2025-04-17	31.030	32.060	31.030	31.230	31.189	4,061,130
2025-04-16	31.910	32.580	31.000	31.650	31.608	7,019,895
2025-04-15	30.600	31.300	30.330	31.120	31.079	4,019,439
2025-04-14	30.800	31.390	30.530	30.760	30.720	3,623,700
2025-04-11	29.580	30.760	29.530	30.260	30.220	4,276,434
2025-04-10	30.060	31.080	29.700	30.000	29.961	6,405,427
2025-04-09	27.820	30.260	26.550	30.000	29.961	7,355,061
2025-04-08	29.060	29.820	27.330	28.560	28.523	7,225,973
2025-04-07	33.190	33.190	30.290	30.290	30.250	4,553,439
2025-04-03	32.910	34.650	32.910	33.660	33.616	7,804,001
2025-04-02	31.810	34.500	31.580	33.550	33.506	8,654,824
2025-04-01	31.550	32.260	31.550	31.810	31.768	3,436,400
2025-03-31	31.330	31.540	30.690	31.360	31.319	3,025,501
2025-03-28	32.470	32.730	32.000	32.090	32.048	2,060,101
2025-03-27	32.750	33.090	31.930	32.510	32.467	2,962,573
2025-03-26	32.470	33.480	32.180	32.960	32.917	3,060,472
2025-03-25	32.830	33.380	32.350	32.480	32.437	3,564,100
2025-03-24	34.410	34.420	31.770	32.890	32.847	6,781,421
2025-03-21	36.200	36.500	34.560	34.640	34.595	5,812,500
2025-03-20	35.990	37.030	35.500	36.600	36.552	6,255,730
2025-03-19	36.040	36.280	35.680	35.870	35.823	4,213,882
2025-03-18	36.710	36.920	36.010	36.280	36.232	4,720,800
2025-03-17	36.800	37.440	36.520	36.700	36.652	4,541,188
2025-03-14	36.310	37.170	35.610	36.960	36.911	5,726,075
2025-03-13	37.230	37.700	35.740	36.580	36.532	7,580,352
2025-03-12	38.800	38.800	37.480	37.520	37.471	9,640,888
2025-03-11	36.870	38.820	36.590	38.820	38.769	12,593,791
2025-03-10	37.170	38.340	37.170	37.700	37.650	8,103,881
2025-03-07	37.260	38.500	37.030	37.360	37.311	10,585,651
2025-03-06	37.300	38.200	36.810	37.540	37.491	13,496,400
2025-03-05	37.500	38.600	37.150	37.370	37.321	18,549,100
2025-03-04	34.680	37.320	33.930	37.320	37.271	5,367,100
2025-03-03	34.410	34.950	33.600	33.930	33.885	5,107,686
2025-02-28	36.220	36.370	33.950	34.260	34.215	8,187,986
2025-02-27	36.600	37.670	36.070	36.480	36.432	12,070,513
2025-02-26	35.460	38.810	35.270	36.910	36.862	18,417,131
2025-02-25	34.460	35.460	34.260	35.280	35.234	5,969,731
2025-02-24	35.000	35.960	34.330	35.080	35.034	6,360,874
2025-02-21	35.090	36.110	34.970	35.250	35.204	8,280,440
2025-02-20	35.000	35.400	34.450	35.060	35.014	8,534,400
2025-02-19	33.250	35.580	33.250	35.180	35.134	12,270,414
2025-02-18	33.130	34.180	32.900	33.620	33.576	9,008,364
2025-02-17	32.490	33.490	32.400	33.280	33.236	4,757,164
2025-02-14	33.200	33.490	32.240	32.490	32.447	5,625,599
2025-02-13	33.970	35.300	32.940	33.410	33.366	7,232,865
2025-02-12	32.920	34.040	32.710	33.750	33.706	6,282,234
2025-02-11	33.430	33.430	32.800	32.940	32.897	4,445,165
2025-02-10	33.040	33.560	32.520	33.420	33.376	6,735,000
2025-02-07	33.180	33.550	32.510	33.150	33.106	8,953,365
2025-02-06	31.930	33.490	31.610	33.450	33.406	8,589,800
2025-02-05	31.200	32.050	31.190	31.730	31.688	5,843,200
2025-01-27	31.440	32.480	31.000	31.000	30.959	6,431,400
2025-01-24	30.740	31.490	30.230	31.380	31.339	4,922,400
2025-01-23	31.390	32.090	30.910	30.930	30.889	5,556,100

← NewerPage 7 of 21 · 1,213 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.