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
2024-10-29	31.000	31.300	29.470	29.490	29.451	6,658,885
2024-10-28	29.600	31.220	29.400	30.780	30.740	7,235,185
2024-10-25	29.500	30.120	29.440	29.560	29.521	4,446,700
2024-10-24	30.100	30.360	29.430	29.530	29.491	5,144,300
2024-10-23	28.720	30.720	28.600	30.040	30.001	11,117,499
2024-10-22	29.100	29.300	28.310	28.730	28.692	4,837,312
2024-10-21	28.510	29.310	28.470	29.000	28.962	5,706,512
2024-10-18	27.400	28.680	27.200	28.200	28.163	4,715,639
2024-10-17	27.750	28.230	27.550	27.630	27.594	3,143,037
2024-10-16	28.200	28.360	27.580	27.850	27.813	3,645,785
2024-10-15	28.000	29.180	27.660	28.430	28.393	6,033,245
2024-10-14	27.530	28.770	27.400	28.370	28.333	6,223,635
2024-10-11	28.240	28.250	26.600	27.000	26.965	4,001,075
2024-10-10	28.780	29.280	27.700	28.290	28.253	5,189,276
2024-10-09	30.300	30.400	28.230	28.250	28.213	6,877,585
2024-10-08	31.980	31.980	28.820	31.060	31.019	11,164,246
2024-09-30	27.800	29.390	27.330	29.080	29.042	9,885,737
2024-09-27	25.900	27.350	25.900	26.790	26.755	7,930,137
2024-09-26	25.390	25.840	25.160	25.800	25.766	6,636,900
2024-09-25	24.780	25.800	24.700	25.760	25.726	7,525,000
2024-09-24	24.510	24.650	23.890	24.630	24.598	3,752,100
2024-09-23	24.910	24.910	24.050	24.100	24.068	3,680,800
2024-09-20	25.010	25.180	24.670	24.930	24.897	3,378,400
2024-09-19	25.000	25.300	24.470	25.200	25.167	5,322,000
2024-09-18	23.950	25.030	23.600	25.030	24.997	6,323,357
2024-09-13	23.560	24.980	23.510	24.160	24.128	4,730,100
2024-09-12	23.900	24.280	23.450	23.500	23.469	2,779,100
2024-09-11	24.240	24.550	23.850	24.090	24.058	2,877,579
2024-09-10	23.960	24.270	23.510	24.090	24.058	2,861,800
2024-09-09	23.700	23.900	23.300	23.700	23.669	2,313,200
2024-09-06	24.880	24.950	23.870	23.900	23.869	4,894,291
2024-09-05	24.800	25.340	24.620	25.130	25.097	4,692,373
2024-09-04	24.880	25.330	24.500	24.700	24.668	3,861,400
2024-09-03	25.350	25.600	24.890	25.180	25.147	5,317,585
2024-09-02	25.660	25.910	25.130	25.150	25.117	5,915,112
2024-08-30	25.740	26.030	25.400	25.700	25.666	9,731,736
2024-08-29	26.000	26.740	25.050	25.790	25.756	11,854,200
2024-08-28	22.500	24.750	22.500	24.750	24.718	4,846,104
2024-08-27	23.500	23.840	22.500	22.500	22.470	5,127,125
2024-08-26	23.410	24.050	23.120	23.920	23.889	5,844,904
2024-08-23	24.770	24.770	23.220	23.610	23.579	8,576,138
2024-08-22	22.450	24.760	22.010	24.760	24.728	5,348,304
2024-08-21	22.580	22.800	22.300	22.510	22.480	1,131,034
2024-08-20	22.880	22.990	22.220	22.360	22.331	1,764,900
2024-08-19	22.500	23.130	22.380	23.040	23.010	1,508,400
2024-08-16	23.130	23.330	22.680	22.730	22.700	1,615,116
2024-08-15	22.690	23.760	22.600	23.210	23.180	2,547,934
2024-08-14	23.120	23.120	22.630	22.690	22.660	978,500
2024-08-13	22.870	23.160	22.530	23.100	23.070	1,256,100
2024-08-12	23.000	23.100	22.380	22.570	22.540	1,866,800
2024-08-09	23.280	23.580	23.030	23.050	23.020	1,051,900
2024-08-08	23.970	23.970	23.100	23.250	23.219	1,299,900
2024-08-07	23.880	24.280	23.820	23.990	23.959	1,344,800
2024-08-06	23.230	24.060	23.130	23.870	23.839	1,570,500
2024-08-05	23.900	24.270	23.130	23.160	23.130	1,709,500
2024-08-02	24.060	24.650	23.840	23.880	23.849	1,735,100
2024-08-01	24.000	24.600	23.960	24.270	24.238	2,065,300
2024-07-31	23.460	24.220	23.320	24.140	24.108	2,094,700
2024-07-30	23.480	23.650	23.130	23.460	23.429	1,623,200
2024-07-29	23.030	23.630	22.760	23.500	23.469	2,466,500

← NewerPage 9 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.