Aerospace Nanhu Electronic Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.700 | 15.020 | 14.550 | 14.820 | 14.804 | 840,280 |
| 2024-07-24 | 14.860 | 15.020 | 14.600 | 14.660 | 14.645 | 1,289,010 |
| 2024-07-23 | 15.320 | 15.370 | 14.860 | 14.890 | 14.874 | 987,859 |
| 2024-07-22 | 15.380 | 15.500 | 15.240 | 15.320 | 15.304 | 1,125,189 |
| 2024-07-19 | 14.850 | 15.600 | 14.740 | 15.300 | 15.284 | 2,044,163 |
| 2024-07-18 | 14.580 | 14.960 | 14.410 | 14.840 | 14.824 | 1,323,708 |
| 2024-07-17 | 14.770 | 14.850 | 14.550 | 14.660 | 14.645 | 931,474 |
| 2024-07-16 | 14.600 | 15.010 | 14.550 | 14.870 | 14.854 | 850,417 |
| 2024-07-15 | 15.100 | 15.130 | 14.600 | 14.680 | 14.665 | 1,210,064 |
| 2024-07-12 | 15.240 | 15.310 | 15.050 | 15.060 | 15.044 | 1,054,027 |
| 2024-07-11 | 15.120 | 15.280 | 14.970 | 15.230 | 15.214 | 1,350,943 |
| 2024-07-10 | 14.780 | 14.970 | 14.670 | 14.800 | 14.784 | 1,035,208 |
| 2024-07-09 | 14.580 | 14.940 | 14.410 | 14.820 | 14.804 | 1,412,211 |
| 2024-07-08 | 15.200 | 15.200 | 14.660 | 14.670 | 14.655 | 1,006,152 |
| 2024-07-05 | 15.230 | 15.230 | 15.230 | 15.230 | 15.214 | 0 |
| 2024-07-04 | 15.760 | 15.940 | 15.150 | 15.230 | 15.214 | 1,420,936 |
| 2024-07-03 | 15.870 | 15.990 | 15.680 | 15.760 | 15.743 | 973,256 |
| 2024-07-02 | 16.150 | 16.160 | 15.920 | 15.960 | 15.943 | 762,048 |
| 2024-07-01 | 16.150 | 16.260 | 15.790 | 16.110 | 16.093 | 1,270,045 |
| 2024-06-28 | 15.860 | 16.450 | 15.860 | 16.200 | 16.183 | 1,445,192 |
| 2024-06-27 | 16.300 | 16.400 | 15.900 | 15.940 | 15.923 | 1,290,948 |
| 2024-06-26 | 16.080 | 16.500 | 15.800 | 16.450 | 16.433 | 1,280,315 |
| 2024-06-25 | 16.120 | 16.320 | 15.900 | 16.080 | 16.063 | 1,236,660 |
| 2024-06-24 | 16.720 | 16.950 | 16.010 | 16.080 | 16.063 | 1,761,466 |
| 2024-06-21 | 17.020 | 17.120 | 16.620 | 16.860 | 16.842 | 1,537,328 |
| 2024-06-20 | 17.200 | 17.690 | 17.110 | 17.120 | 17.102 | 2,352,921 |
| 2024-06-19 | 17.300 | 17.530 | 17.200 | 17.350 | 17.332 | 1,492,791 |
| 2024-06-18 | 17.150 | 17.430 | 17.100 | 17.320 | 17.302 | 1,312,747 |
| 2024-06-17 | 17.210 | 17.420 | 17.100 | 17.170 | 17.152 | 1,499,928 |
| 2024-06-14 | 17.600 | 17.600 | 17.170 | 17.320 | 17.302 | 2,473,198 |
| 2024-06-13 | 17.470 | 18.070 | 17.170 | 17.710 | 17.691 | 3,617,049 |
| 2024-06-12 | 17.140 | 17.530 | 17.070 | 17.390 | 17.372 | 1,788,150 |
| 2024-06-11 | 16.900 | 17.220 | 16.560 | 17.140 | 17.122 | 1,502,100 |
| 2024-06-07 | 16.930 | 17.140 | 16.580 | 16.900 | 16.882 | 1,589,920 |
| 2024-06-06 | 17.530 | 17.530 | 16.610 | 16.810 | 16.792 | 2,461,793 |
| 2024-06-05 | 17.600 | 18.230 | 17.440 | 17.510 | 17.400 | 2,655,938 |
| 2024-06-04 | 18.120 | 18.260 | 17.300 | 17.620 | 17.509 | 3,545,953 |
| 2024-06-03 | 19.070 | 19.080 | 18.120 | 18.310 | 18.195 | 2,360,431 |
| 2024-05-31 | 18.400 | 19.070 | 18.330 | 18.940 | 18.821 | 3,174,552 |
| 2024-05-30 | 18.130 | 18.600 | 18.010 | 18.340 | 18.224 | 1,248,349 |
| 2024-05-29 | 18.350 | 18.650 | 18.100 | 18.240 | 18.125 | 1,512,393 |
| 2024-05-28 | 18.530 | 18.870 | 18.240 | 18.280 | 18.165 | 1,142,552 |
| 2024-05-27 | 18.700 | 18.750 | 18.180 | 18.550 | 18.433 | 2,219,618 |
| 2024-05-24 | 19.530 | 19.530 | 18.530 | 18.560 | 18.443 | 3,433,093 |
| 2024-05-23 | 19.300 | 20.000 | 19.250 | 19.280 | 19.159 | 3,868,817 |
| 2024-05-22 | 19.150 | 19.380 | 18.970 | 19.240 | 19.119 | 2,400,076 |
| 2024-05-21 | 19.700 | 19.700 | 19.050 | 19.340 | 19.218 | 2,620,344 |
| 2024-05-20 | 18.610 | 20.140 | 18.480 | 19.600 | 19.477 | 7,427,979 |
| 2024-05-17 | 17.770 | 19.160 | 17.720 | 18.610 | 18.493 | 5,656,118 |
| 2024-05-16 | 17.740 | 18.100 | 17.610 | 17.610 | 17.499 | 1,725,106 |
| 2024-05-15 | 17.800 | 18.160 | 17.520 | 17.730 | 17.618 | 1,759,448 |
| 2024-05-14 | 17.850 | 17.990 | 17.680 | 17.780 | 17.668 | 1,850,068 |
| 2024-05-13 | 18.860 | 18.860 | 17.700 | 17.850 | 17.738 | 4,118,468 |
| 2024-05-10 | 19.570 | 19.850 | 18.910 | 18.910 | 18.791 | 3,426,141 |
| 2024-05-09 | 19.100 | 19.930 | 18.940 | 19.550 | 19.427 | 4,849,516 |
| 2024-05-08 | 19.270 | 19.350 | 18.900 | 19.100 | 18.980 | 3,715,548 |
| 2024-05-07 | 18.500 | 19.430 | 18.500 | 19.340 | 19.218 | 5,601,525 |
| 2024-05-06 | 18.790 | 18.930 | 18.420 | 18.540 | 18.423 | 3,044,121 |
| 2024-04-30 | 19.270 | 19.340 | 18.260 | 18.590 | 18.473 | 4,104,515 |
| 2024-04-29 | 19.500 | 19.560 | 19.000 | 19.320 | 19.198 | 4,908,427 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0290 CNY |
| 2024-06-06 | 0.0920 CNY |
| 2023-07-18 | 0.1400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.