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
2025-07-23	38.450	38.690	37.130	37.510	37.471	9,215,227
2025-07-22	38.880	40.270	38.400	39.040	38.999	11,751,664
2025-07-21	39.010	39.490	38.380	38.950	38.909	10,692,855
2025-07-18	37.000	40.390	37.000	39.260	39.219	17,417,177
2025-07-17	34.790	37.840	34.710	37.390	37.351	16,607,186
2025-07-16	35.200	35.450	34.560	34.790	34.753	6,139,971
2025-07-15	35.660	35.890	34.810	35.290	35.253	6,466,942
2025-07-14	36.150	36.640	35.780	35.820	35.782	6,036,370
2025-07-11	35.530	36.800	35.530	36.300	36.262	5,449,250
2025-07-10	36.900	36.900	35.270	35.950	35.912	8,216,075
2025-07-09	37.700	38.950	37.110	37.350	37.311	9,058,041
2025-07-08	37.460	37.950	37.020	37.460	37.421	5,891,177
2025-07-07	37.490	38.080	36.850	37.120	37.081	6,177,375
2025-07-04	37.800	38.410	37.370	37.560	37.521	7,221,012
2025-07-03	37.820	38.890	37.600	38.200	38.160	7,723,529
2025-07-02	39.210	39.430	37.680	37.820	37.780	9,444,928
2025-07-01	39.910	40.150	38.680	39.510	39.468	14,025,328
2025-06-30	36.130	41.000	36.130	39.910	39.868	18,420,884
2025-06-27	36.150	37.460	36.010	36.100	36.062	9,277,706
2025-06-26	35.160	37.720	35.020	36.660	36.621	14,925,499
2025-06-25	34.190	36.360	34.020	35.510	35.473	15,420,557
2025-06-24	34.300	35.380	33.600	34.170	34.134	15,901,286
2025-06-23	36.420	37.010	35.800	36.490	36.452	9,763,355
2025-06-20	37.740	38.000	35.990	36.050	36.012	12,836,663
2025-06-19	39.510	40.280	37.930	38.670	38.629	13,927,011
2025-06-18	38.980	43.000	38.790	41.110	41.067	18,150,845
2025-06-17	38.170	40.560	37.850	39.360	39.319	15,927,253
2025-06-16	39.580	40.220	38.150	38.560	38.519	20,014,764
2025-06-13	36.600	41.230	35.100	40.950	40.907	27,443,910
2025-06-12	35.000	35.590	34.780	34.870	34.833	7,876,464
2025-06-11	33.900	35.990	33.400	35.500	35.463	14,302,638
2025-06-10	35.100	35.390	33.500	33.850	33.814	14,291,565
2025-06-09	34.000	38.570	34.000	36.030	35.992	21,621,854
2025-06-06	34.360	36.400	33.360	33.470	33.435	17,001,769
2025-06-05	33.050	34.900	32.520	34.490	34.454	15,902,019
2025-06-04	32.870	34.050	32.850	33.360	33.325	11,554,749
2025-06-03	32.720	34.380	32.420	33.120	33.085	17,860,560
2025-05-30	32.600	32.630	31.870	32.000	31.966	7,844,278
2025-05-29	32.050	32.850	32.010	32.630	32.596	9,363,459
2025-05-28	32.960	33.940	32.390	32.450	32.416	10,761,092
2025-05-27	33.800	34.460	32.520	33.480	33.445	16,829,129
2025-05-26	33.100	33.710	32.800	33.670	33.635	11,037,524
2025-05-23	33.700	34.600	33.350	33.790	33.755	17,925,717
2025-05-22	32.840	36.550	32.590	34.280	34.244	32,876,414
2025-05-21	32.990	33.500	32.680	32.890	32.855	13,936,711
2025-05-20	34.320	34.900	32.850	32.940	32.905	25,521,913
2025-05-19	36.000	37.600	34.500	35.200	35.163	24,707,383
2025-05-16	36.200	37.200	35.300	35.900	35.862	22,406,116
2025-05-15	37.740	38.690	35.490	35.660	35.623	28,112,338
2025-05-14	39.500	40.960	37.190	39.000	38.959	35,507,319
2025-05-13	41.340	44.440	38.950	40.080	40.038	43,243,802
2025-05-12	32.410	40.930	32.410	40.930	40.887	26,200,694
2025-05-09	31.000	36.840	29.830	34.110	34.074	44,393,204
2025-05-08	25.510	30.700	25.020	30.700	30.668	29,822,277
2025-05-07	24.100	27.880	24.100	25.580	25.553	16,676,625
2025-05-06	23.140	23.550	22.970	23.440	23.415	3,932,503
2025-04-30	22.310	23.230	22.310	22.930	22.906	3,203,000
2025-04-29	22.120	22.950	22.070	22.440	22.416	2,523,322
2025-04-28	22.310	22.480	22.020	22.170	22.147	1,984,933
2025-04-25	22.620	22.730	21.880	22.480	22.456	3,028,401

← NewerPage 6 of 14 · 830 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.