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
2025-01-22	31.330	31.680	30.840	31.250	31.209	3,789,800
2025-01-21	31.400	32.050	30.960	31.770	31.728	6,571,100
2025-01-20	31.190	31.600	30.770	31.150	31.109	4,135,700
2025-01-17	30.900	31.550	30.710	30.990	30.949	4,168,000
2025-01-16	31.710	31.830	30.850	31.340	31.299	6,024,551
2025-01-15	32.310	32.680	31.780	31.820	31.778	8,478,800
2025-01-14	31.250	33.150	31.010	32.750	32.707	14,192,734
2025-01-13	27.870	31.350	27.600	31.350	31.309	7,688,200
2025-01-10	29.060	30.060	28.500	28.500	28.463	6,701,517
2025-01-09	28.600	29.470	28.330	29.190	29.152	6,227,400
2025-01-08	28.400	29.150	27.210	28.700	28.662	5,976,408
2025-01-07	27.030	28.020	27.030	28.000	27.963	3,782,208
2025-01-06	27.390	27.570	26.550	26.980	26.945	3,035,700
2025-01-03	29.310	29.580	27.470	27.500	27.464	5,106,400
2025-01-02	29.920	30.420	28.920	29.310	29.272	4,480,036
2024-12-31	31.150	31.580	29.700	29.830	29.791	5,953,100
2024-12-30	32.000	32.600	30.500	30.610	30.570	7,225,900
2024-12-27	33.710	33.980	32.820	33.080	33.037	6,735,700
2024-12-26	32.700	33.740	32.700	32.930	32.887	4,892,500
2024-12-25	33.530	33.680	32.160	32.670	32.627	4,575,436
2024-12-24	34.720	35.000	32.890	33.590	33.546	6,093,400
2024-12-23	36.020	36.180	34.250	34.250	34.205	6,267,100
2024-12-20	36.900	38.880	36.900	38.060	38.010	5,893,000
2024-12-19	36.600	37.330	36.390	36.850	36.802	5,494,751
2024-12-18	37.040	37.680	36.140	37.100	37.051	7,093,741
2024-12-17	39.950	42.130	36.890	37.350	37.301	12,320,104
2024-12-16	38.510	42.920	37.940	40.200	40.147	16,210,269
2024-12-13	39.800	41.600	38.780	39.020	38.969	9,899,890
2024-12-12	38.740	42.000	38.740	40.810	40.756	13,554,306
2024-12-11	38.480	39.700	36.840	39.220	39.169	9,346,324
2024-12-10	38.160	40.350	37.400	38.720	38.669	12,303,300
2024-12-09	36.500	38.250	36.380	37.350	37.301	8,783,700
2024-12-06	38.730	38.820	36.000	37.310	37.261	14,049,932
2024-12-05	38.600	42.230	38.060	39.120	39.069	15,991,651
2024-12-04	36.570	40.430	35.770	38.480	38.429	17,582,825
2024-12-03	38.230	41.640	36.630	36.750	36.702	18,531,493
2024-12-02	34.920	37.850	34.220	37.850	37.800	9,819,317
2024-11-29	33.630	35.440	33.120	34.410	34.365	9,073,098
2024-11-28	32.320	34.400	32.290	33.230	33.186	9,060,001
2024-11-27	31.990	32.850	31.570	32.260	32.218	10,291,264
2024-11-26	29.300	32.260	29.180	32.260	32.218	12,037,418
2024-11-25	28.710	29.360	28.570	29.330	29.292	2,359,474
2024-11-22	30.230	30.320	28.760	28.920	28.882	2,842,798
2024-11-21	30.010	30.580	29.860	30.270	30.230	2,794,000
2024-11-20	29.870	30.500	29.610	30.300	30.260	2,417,736
2024-11-19	29.080	29.890	29.000	29.890	29.851	2,555,286
2024-11-18	29.450	29.910	28.680	28.950	28.912	2,498,600
2024-11-15	30.600	30.750	29.400	29.410	29.371	2,997,099
2024-11-14	31.400	31.400	30.400	30.480	30.440	2,551,700
2024-11-13	31.460	31.850	30.740	31.400	31.359	3,132,736
2024-11-12	32.710	32.710	31.330	31.600	31.559	5,634,100
2024-11-11	32.300	33.080	32.030	32.760	32.717	6,573,243
2024-11-08	31.670	32.510	31.420	32.210	32.168	7,550,774
2024-11-07	31.520	32.150	31.320	31.630	31.588	7,102,500
2024-11-06	33.130	33.630	31.610	32.100	32.058	11,861,131
2024-11-05	31.280	33.600	30.980	32.970	32.927	15,589,528
2024-11-04	28.340	31.020	28.200	31.020	30.979	6,502,685
2024-11-01	30.000	30.000	28.100	28.200	28.163	4,825,500
2024-10-31	28.770	31.000	28.550	30.020	29.981	6,163,323
2024-10-30	29.300	29.640	28.660	28.940	28.902	3,925,800

← NewerPage 8 of 21 · 1,218 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.