Aerospace Nanhu Electronic Information Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	19.030	19.410	18.500	19.370	19.248	2,611,891
2024-01-23	18.500	19.400	18.370	19.260	19.139	3,204,538
2024-01-22	19.750	19.780	18.440	18.520	18.403	4,035,348
2024-01-19	20.330	20.370	19.800	19.800	19.675	1,646,086
2024-01-18	20.360	20.470	19.940	20.370	20.242	2,303,605
2024-01-17	20.980	20.990	20.400	20.400	20.272	1,221,679
2024-01-16	21.450	21.490	20.750	20.980	20.848	2,648,251
2024-01-15	21.450	21.450	21.450	21.450	21.315	0
2024-01-12	21.750	21.970	21.400	21.450	21.315	1,976,866
2024-01-11	21.440	21.810	21.380	21.760	21.623	1,710,578
2024-01-10	21.720	21.720	21.100	21.380	21.245	2,086,794
2024-01-09	22.080	22.270	21.590	21.750	21.613	1,776,763
2024-01-08	22.140	22.370	21.960	21.960	21.822	1,633,577
2024-01-05	22.800	22.860	21.990	22.130	21.991	2,832,471
2024-01-04	23.100	23.250	22.660	22.760	22.617	2,249,814
2024-01-03	23.790	23.790	22.890	23.140	22.994	2,938,470
2024-01-02	23.570	24.590	23.420	23.760	23.610	2,676,100
2023-12-29	23.090	23.570	23.080	23.490	23.342	1,625,722
2023-12-28	22.630	23.210	22.490	23.180	23.034	1,739,269
2023-12-27	22.550	22.640	22.350	22.630	22.487	1,032,611
2023-12-26	23.090	23.100	22.340	22.430	22.289	1,901,211
2023-12-25	23.150	23.550	22.890	23.090	22.945	1,880,585
2023-12-22	23.100	23.350	22.940	22.940	22.796	1,867,475
2023-12-21	22.910	23.300	22.420	23.160	23.014	2,112,841
2023-12-20	23.240	23.420	22.850	22.900	22.756	1,806,710
2023-12-19	22.860	23.230	22.760	23.120	22.974	1,217,019
2023-12-18	23.700	23.700	22.840	22.910	22.766	2,036,581
2023-12-15	23.990	24.040	23.650	23.730	23.581	1,620,879
2023-12-14	24.040	24.230	23.860	23.990	23.839	1,501,765
2023-12-13	23.810	24.600	23.810	23.960	23.809	3,095,591
2023-12-12	23.790	24.230	23.760	23.950	23.799	1,108,302
2023-12-11	23.790	24.050	23.380	23.940	23.789	1,870,164
2023-12-08	23.900	24.330	23.760	23.840	23.690	1,822,504
2023-12-07	24.100	24.260	23.780	23.850	23.700	2,027,417
2023-12-06	24.170	24.450	23.900	24.180	24.028	2,411,290
2023-12-05	24.780	24.780	24.100	24.290	24.137	2,269,767
2023-12-04	24.340	24.870	24.250	24.790	24.634	3,120,307
2023-12-01	23.890	24.420	23.640	24.310	24.157	2,467,020
2023-11-30	24.090	24.200	23.700	23.820	23.670	1,745,025
2023-11-29	24.380	24.380	24.020	24.060	23.908	1,587,016
2023-11-28	24.080	24.620	24.010	24.250	24.097	1,724,698
2023-11-27	23.690	24.440	23.430	24.160	24.008	2,583,190
2023-11-24	23.880	23.900	23.450	23.450	23.302	1,686,624
2023-11-23	23.560	24.200	23.410	23.880	23.730	2,250,339
2023-11-22	23.800	24.000	23.500	23.520	23.372	2,507,788
2023-11-21	24.250	24.550	23.780	23.800	23.650	4,075,829
2023-11-20	24.140	24.500	23.890	24.370	24.217	5,365,931
2023-11-17	24.070	24.230	23.960	24.140	23.988	1,488,422
2023-11-16	24.520	24.750	24.030	24.110	23.958	2,187,244
2023-11-15	25.210	25.260	24.570	24.650	24.495	3,637,293
2023-11-14	24.750	25.550	24.750	25.150	24.992	3,794,612
2023-11-13	24.450	25.100	23.850	25.000	24.843	4,364,125
2023-11-10	24.580	24.820	24.210	24.380	24.226	3,020,251
2023-11-09	24.500	24.840	24.380	24.590	24.435	3,786,434
2023-11-08	23.410	24.860	23.310	24.560	24.405	8,110,372
2023-11-07	23.410	23.520	23.230	23.420	23.272	1,798,597
2023-11-06	23.380	23.600	23.230	23.540	23.392	2,301,598
2023-11-03	22.850	23.480	22.850	23.320	23.173	1,892,690
2023-11-02	23.410	23.550	22.850	22.860	22.716	1,992,188
2023-11-01	23.590	23.690	23.300	23.410	23.263	2,000,722

← NewerPage 12 of 14 · 831 trading daysOlder →

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.