Aerospace Nanhu Electronic Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 19.500 | 19.560 | 19.000 | 19.320 | 19.198 | 4,908,427 |
| 2024-04-26 | 19.180 | 20.010 | 18.990 | 19.620 | 19.496 | 6,518,550 |
| 2024-04-25 | 19.750 | 20.310 | 19.450 | 19.500 | 19.377 | 4,733,230 |
| 2024-04-24 | 19.450 | 20.390 | 19.250 | 20.100 | 19.973 | 6,786,942 |
| 2024-04-23 | 19.700 | 20.250 | 19.220 | 19.750 | 19.626 | 7,032,473 |
| 2024-04-22 | 19.300 | 19.620 | 18.500 | 19.050 | 18.930 | 4,928,520 |
| 2024-04-19 | 18.020 | 18.820 | 17.980 | 18.800 | 18.682 | 4,072,571 |
| 2024-04-18 | 17.510 | 19.570 | 17.450 | 18.330 | 18.215 | 6,110,884 |
| 2024-04-17 | 16.900 | 17.650 | 16.880 | 17.600 | 17.489 | 2,104,568 |
| 2024-04-16 | 17.610 | 17.740 | 16.500 | 16.720 | 16.615 | 3,086,394 |
| 2024-04-15 | 17.950 | 18.400 | 17.560 | 17.750 | 17.638 | 2,481,026 |
| 2024-04-12 | 17.900 | 18.300 | 17.860 | 17.860 | 17.748 | 2,094,328 |
| 2024-04-11 | 18.040 | 18.170 | 17.860 | 17.870 | 17.757 | 2,060,567 |
| 2024-04-10 | 18.490 | 18.490 | 17.840 | 18.220 | 18.105 | 3,090,798 |
| 2024-04-09 | 18.360 | 18.650 | 18.260 | 18.540 | 18.423 | 1,761,771 |
| 2024-04-08 | 18.880 | 18.990 | 18.210 | 18.250 | 18.135 | 2,322,374 |
| 2024-04-03 | 19.550 | 19.700 | 18.710 | 19.030 | 18.910 | 3,402,889 |
| 2024-04-02 | 19.790 | 20.130 | 19.550 | 19.690 | 19.566 | 3,688,177 |
| 2024-04-01 | 20.030 | 20.240 | 19.540 | 19.900 | 19.775 | 4,637,308 |
| 2024-03-29 | 19.360 | 20.410 | 19.060 | 20.200 | 20.073 | 5,116,508 |
| 2024-03-28 | 17.850 | 19.860 | 17.840 | 19.420 | 19.298 | 7,424,395 |
| 2024-03-27 | 18.390 | 18.420 | 17.510 | 17.510 | 17.400 | 3,180,098 |
| 2024-03-26 | 18.820 | 19.090 | 18.150 | 18.490 | 18.374 | 3,442,071 |
| 2024-03-25 | 19.620 | 20.100 | 18.750 | 18.860 | 18.741 | 5,365,961 |
| 2024-03-22 | 20.700 | 20.890 | 19.710 | 19.900 | 19.775 | 6,376,841 |
| 2024-03-21 | 20.620 | 21.410 | 19.880 | 21.060 | 20.927 | 8,966,860 |
| 2024-03-20 | 20.000 | 20.430 | 19.760 | 20.200 | 20.073 | 5,146,967 |
| 2024-03-19 | 19.400 | 20.480 | 19.300 | 19.960 | 19.834 | 6,219,943 |
| 2024-03-18 | 18.590 | 19.500 | 18.590 | 19.440 | 19.318 | 4,279,044 |
| 2024-03-15 | 18.210 | 18.650 | 18.140 | 18.530 | 18.413 | 2,141,636 |
| 2024-03-14 | 18.670 | 18.820 | 18.020 | 18.200 | 18.085 | 3,090,659 |
| 2024-03-13 | 18.950 | 19.150 | 18.540 | 18.840 | 18.721 | 3,599,167 |
| 2024-03-12 | 17.940 | 19.310 | 17.870 | 19.030 | 18.910 | 6,415,189 |
| 2024-03-11 | 17.560 | 18.070 | 17.400 | 17.920 | 17.807 | 2,429,107 |
| 2024-03-08 | 17.210 | 17.550 | 17.090 | 17.500 | 17.390 | 2,388,635 |
| 2024-03-07 | 17.720 | 17.950 | 17.140 | 17.250 | 17.141 | 3,790,108 |
| 2024-03-06 | 17.740 | 18.060 | 17.510 | 17.780 | 17.668 | 2,248,642 |
| 2024-03-05 | 18.180 | 18.530 | 17.870 | 17.940 | 17.827 | 2,370,743 |
| 2024-03-04 | 18.450 | 18.490 | 18.020 | 18.290 | 18.175 | 1,927,168 |
| 2024-03-01 | 18.330 | 18.550 | 18.130 | 18.470 | 18.354 | 2,367,147 |
| 2024-02-29 | 17.500 | 18.350 | 17.450 | 18.330 | 18.215 | 2,914,055 |
| 2024-02-28 | 18.420 | 18.980 | 17.500 | 17.500 | 17.390 | 4,060,766 |
| 2024-02-27 | 17.780 | 18.550 | 17.770 | 18.520 | 18.403 | 3,438,696 |
| 2024-02-26 | 17.580 | 18.190 | 17.400 | 17.910 | 17.797 | 5,925,561 |
| 2024-02-23 | 17.970 | 18.560 | 17.850 | 18.460 | 18.344 | 2,583,368 |
| 2024-02-22 | 17.730 | 17.930 | 17.610 | 17.900 | 17.787 | 1,728,512 |
| 2024-02-21 | 17.230 | 18.090 | 17.200 | 17.720 | 17.608 | 2,116,465 |
| 2024-02-20 | 17.300 | 17.480 | 17.110 | 17.400 | 17.290 | 1,546,752 |
| 2024-02-19 | 17.530 | 17.850 | 17.270 | 17.420 | 17.310 | 2,373,461 |
| 2024-02-08 | 16.460 | 17.490 | 16.000 | 17.300 | 17.191 | 2,552,826 |
| 2024-02-07 | 16.160 | 16.870 | 15.830 | 16.290 | 16.187 | 2,822,015 |
| 2024-02-06 | 14.920 | 16.600 | 14.420 | 16.160 | 16.058 | 2,511,062 |
| 2024-02-05 | 16.600 | 16.680 | 14.880 | 15.180 | 15.084 | 3,565,895 |
| 2024-02-02 | 17.640 | 18.090 | 16.240 | 16.690 | 16.585 | 2,874,995 |
| 2024-02-01 | 17.990 | 18.400 | 17.630 | 17.750 | 17.638 | 2,503,263 |
| 2024-01-31 | 18.800 | 18.900 | 17.880 | 18.070 | 17.956 | 2,645,143 |
| 2024-01-30 | 19.440 | 19.580 | 18.910 | 18.910 | 18.791 | 1,406,570 |
| 2024-01-29 | 19.710 | 20.410 | 19.360 | 19.430 | 19.308 | 2,258,102 |
| 2024-01-26 | 20.000 | 20.140 | 19.350 | 19.530 | 19.407 | 2,542,352 |
| 2024-01-25 | 19.420 | 20.060 | 19.270 | 20.000 | 19.874 | 2,927,901 |
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.