China Aerospace Times Electronics Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	13.200	13.250	12.760	12.800	12.800	43,221,705
2026-10-21	13.080	13.370	13.070	13.150	13.150	49,911,644
2026-10-20	12.880	13.150	12.750	13.010	13.010	42,262,388
2026-10-19	12.660	13.070	12.550	12.970	12.970	54,479,728
2026-10-16	12.520	13.140	12.440	12.780	12.780	81,731,352
2026-10-15	12.650	12.710	12.330	12.350	12.350	46,913,110
2026-10-14	13.000	13.210	12.850	12.900	12.900	39,268,536
2026-10-13	12.700	13.180	12.500	13.090	13.090	53,627,901
2026-10-12	13.300	13.320	12.850	12.860	12.860	47,311,522
2026-10-09	13.680	13.730	12.930	13.330	13.330	65,275,933
2026-10-08	13.560	14.140	13.560	13.730	13.730	64,497,392
2026-09-30	13.750	13.840	13.500	13.550	13.550	35,051,980
2026-09-29	13.800	13.990	13.600	13.660	13.660	42,882,603
2026-09-28	14.320	14.370	13.710	13.840	13.840	62,399,660
2026-09-24	14.310	14.630	14.190	14.310	14.310	71,733,843
2026-09-23	14.630	14.640	14.280	14.300	14.300	47,180,566
2026-09-22	14.780	14.900	14.560	14.620	14.620	54,832,702
2026-09-21	14.720	14.900	14.640	14.720	14.720	62,366,284
2026-09-18	14.340	14.950	14.340	14.720	14.720	95,874,897
2026-09-17	14.500	14.750	14.220	14.260	14.260	67,587,688
2026-09-16	14.300	14.700	14.240	14.590	14.590	76,467,978
2026-09-15	14.300	14.410	14.120	14.260	14.260	36,491,340
2026-09-14	14.500	14.640	14.270	14.330	14.330	50,505,460
2026-09-11	14.420	14.750	14.100	14.550	14.550	71,017,071
2026-09-10	14.330	14.720	14.250	14.560	14.560	64,682,673
2026-09-09	14.280	14.580	14.200	14.460	14.460	65,668,750
2026-09-08	14.270	14.530	14.210	14.300	14.300	49,654,561
2026-09-07	14.390	14.460	14.200	14.260	14.260	46,588,500
2026-09-04	14.450	14.700	14.330	14.380	14.380	61,397,578
2026-09-03	14.550	14.630	14.330	14.390	14.390	44,130,777
2026-09-02	14.520	14.750	14.460	14.550	14.550	59,958,800
2026-09-01	14.640	14.790	14.520	14.670	14.670	61,816,096
2026-08-31	14.300	15.050	14.300	14.830	14.830	104,996,831
2026-08-28	14.400	14.500	14.230	14.280	14.280	44,041,808
2026-08-27	14.230	14.430	14.170	14.410	14.410	47,970,472
2026-08-26	14.170	14.350	14.030	14.230	14.230	43,590,774
2026-08-25	13.900	14.320	13.790	14.230	14.230	54,103,292
2026-08-24	14.330	14.430	13.850	14.050	14.050	78,531,588
2026-08-21	14.230	14.690	14.230	14.560	14.560	59,997,840
2026-08-20	15.020	15.090	14.320	14.380	14.380	114,027,799
2026-08-19	17.110	17.250	15.010	15.010	15.010	211,569,177
2026-08-18	16.350	16.500	16.110	16.360	16.360	71,538,229
2026-08-17	15.990	16.510	15.850	16.450	16.450	71,602,261
2026-08-14	15.870	15.980	15.580	15.890	15.890	48,890,968
2026-08-13	15.980	16.310	15.800	15.800	15.800	64,319,006
2026-08-12	15.490	15.940	15.480	15.880	15.880	75,037,399
2026-08-11	15.650	15.870	15.290	15.530	15.530	116,746,555
2026-08-10	16.550	16.600	15.980	16.450	16.450	94,197,176
2026-08-07	16.120	16.550	15.720	16.400	16.400	108,660,760
2026-08-06	15.770	16.360	15.700	16.050	16.050	101,126,059
2026-08-05	15.670	16.070	15.670	15.900	15.900	89,207,377
2026-08-04	15.210	15.720	15.120	15.590	15.590	92,746,472
2026-08-03	14.590	15.140	14.500	15.060	15.060	81,655,144
2026-07-31	14.330	14.780	14.330	14.580	14.580	95,586,260
2026-07-30	14.550	14.700	14.020	14.030	14.030	76,751,551
2026-07-29	14.750	14.840	14.330	14.710	14.710	69,997,966
2026-07-28	14.890	15.200	14.550	14.640	14.640	70,342,200
2026-07-27	14.600	15.100	14.440	15.080	15.080	77,790,881
2026-07-24	15.100	15.300	14.620	14.620	14.620	78,747,721
2026-07-23	14.750	15.500	14.720	15.350	15.350	92,712,455

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-12	0.0700 CNY
2020-08-14	0.0600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.