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
2026-10-21	28.400	28.790	27.820	27.960	27.960	5,935,590
2026-10-20	28.080	29.210	27.610	28.180	28.180	9,378,176
2026-10-19	30.530	30.530	28.240	28.720	28.720	12,405,512
2026-10-16	25.580	27.750	25.500	27.750	27.750	2,688,357
2026-10-15	25.750	25.850	25.200	25.230	25.230	1,275,799
2026-10-14	26.760	26.770	26.020	26.160	26.160	1,111,600
2026-10-13	26.000	26.970	25.710	26.730	26.730	1,713,600
2026-10-12	26.410	26.710	26.030	26.370	26.370	1,120,000
2026-10-09	26.630	26.930	25.530	26.410	26.410	1,665,300
2026-10-08	27.400	27.580	26.590	26.790	26.790	1,128,700
2026-09-30	28.020	28.030	27.270	27.370	27.370	1,268,300
2026-09-29	27.340	27.940	27.010	27.940	27.940	1,459,751
2026-09-28	27.760	28.000	27.090	27.150	27.150	1,207,049
2026-09-24	27.770	28.070	27.670	27.730	27.730	996,100
2026-09-23	27.680	27.980	27.470	27.810	27.810	1,285,100
2026-09-22	27.680	27.930	27.540	27.800	27.800	1,364,100
2026-09-21	27.270	28.110	27.150	27.690	27.690	1,742,400
2026-09-18	27.210	27.770	27.120	27.430	27.430	1,992,700
2026-09-17	26.840	27.390	26.380	27.180	27.180	1,569,400
2026-09-16	26.100	26.760	26.100	26.710	26.710	1,370,200
2026-09-15	26.800	26.800	26.250	26.260	26.260	1,013,700
2026-09-14	27.220	27.350	26.600	26.710	26.710	1,402,000
2026-09-11	27.260	27.570	26.760	27.320	27.320	1,673,100
2026-09-10	27.360	27.650	27.000	27.260	27.260	1,529,400
2026-09-09	27.570	27.880	27.360	27.480	27.480	1,352,500
2026-09-08	27.520	27.800	27.420	27.640	27.640	1,223,400
2026-09-07	27.800	27.930	27.440	27.520	27.520	1,489,500
2026-09-04	27.620	28.550	27.620	27.930	27.930	2,663,451
2026-09-03	27.600	27.970	27.510	27.600	27.600	1,883,099
2026-09-02	27.280	27.870	27.050	27.670	27.670	2,588,500
2026-09-01	26.980	27.580	26.840	27.320	27.320	1,573,857
2026-08-31	26.280	26.990	26.240	26.960	26.960	1,278,957
2026-08-28	26.500	27.170	26.420	26.560	26.560	1,294,000
2026-08-27	26.460	26.570	26.240	26.430	26.430	1,009,800
2026-08-26	26.700	26.860	26.350	26.510	26.510	1,024,400
2026-08-25	26.120	26.800	25.760	26.730	26.730	1,118,000
2026-08-24	26.660	26.760	25.890	26.180	26.180	1,239,000
2026-08-21	26.330	26.750	26.020	26.680	26.680	1,009,357
2026-08-20	26.980	27.160	26.500	26.590	26.590	1,155,400
2026-08-19	27.690	27.970	26.660	26.670	26.670	1,974,000
2026-08-18	26.990	28.460	26.650	28.010	28.010	3,831,307
2026-08-17	26.650	27.120	26.500	27.050	27.050	1,018,900
2026-08-14	26.670	27.050	26.480	26.660	26.660	1,122,900
2026-08-13	27.140	27.300	26.660	26.670	26.670	940,900
2026-08-12	27.130	27.290	27.010	27.170	27.170	637,200
2026-08-11	27.400	27.550	26.920	27.130	27.130	1,235,500
2026-08-10	26.820	27.870	26.570	27.620	27.620	1,906,132
2026-08-07	26.420	27.000	26.120	26.830	26.830	1,351,221
2026-08-06	26.400	26.860	26.200	26.700	26.700	1,245,300
2026-08-05	25.860	26.410	25.800	26.340	26.340	1,510,100
2026-08-04	25.660	25.950	25.510	25.850	25.850	1,143,203
2026-08-03	25.070	25.670	24.900	25.660	25.660	1,133,400
2026-07-31	24.720	25.070	24.620	25.000	25.000	1,106,100
2026-07-30	24.700	25.090	24.400	24.450	24.450	1,113,600
2026-07-29	24.400	24.840	24.400	24.770	24.770	824,300
2026-07-28	24.260	24.800	24.150	24.460	24.460	766,500
2026-07-27	24.160	24.590	23.880	24.470	24.470	947,700
2026-07-24	23.900	24.500	23.720	24.120	24.120	1,057,000
2026-07-23	23.600	24.230	23.540	24.210	24.210	1,187,600
2026-07-22	23.980	24.220	23.460	23.580	23.580	1,279,200

Page 1 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.