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
2025-04-24	22.480	22.900	22.150	22.600	22.576	3,539,781
2025-04-23	23.080	23.540	22.450	22.580	22.556	4,896,481
2025-04-22	23.290	23.600	22.670	23.080	23.056	10,812,303
2025-04-21	20.690	22.880	20.680	22.500	22.476	6,439,462
2025-04-18	20.000	20.850	19.970	20.760	20.738	2,250,600
2025-04-17	19.690	20.250	19.670	20.000	19.979	1,330,880
2025-04-16	19.800	20.050	19.450	19.790	19.769	1,195,219
2025-04-15	19.900	19.940	19.480	19.850	19.829	1,562,100
2025-04-14	20.300	20.390	19.800	19.850	19.829	2,246,806
2025-04-11	19.510	20.300	19.400	20.200	20.179	2,732,067
2025-04-10	19.860	19.900	19.400	19.510	19.490	1,975,778
2025-04-09	18.020	19.900	17.800	19.670	19.649	3,452,794
2025-04-08	17.780	18.520	17.680	18.290	18.271	2,748,103
2025-04-07	19.500	19.500	17.080	17.410	17.392	3,117,218
2025-04-03	20.120	20.410	19.710	20.020	19.999	1,051,168
2025-04-02	20.550	20.740	20.110	20.260	20.239	1,436,013
2025-04-01	19.980	20.920	19.980	20.650	20.628	1,617,666
2025-03-31	19.910	20.290	19.630	20.110	20.089	1,772,682
2025-03-28	20.320	20.540	19.970	20.040	20.019	1,217,494
2025-03-27	20.600	20.790	19.930	20.300	20.279	2,304,102
2025-03-26	20.510	21.000	20.510	20.660	20.638	1,692,316
2025-03-25	20.400	21.540	20.370	20.700	20.678	2,814,663
2025-03-24	20.750	21.040	19.990	20.510	20.488	2,701,687
2025-03-21	21.480	21.790	20.580	20.650	20.628	2,652,009
2025-03-20	20.990	21.640	20.500	21.430	21.408	4,064,918
2025-03-19	21.370	21.450	20.780	21.040	21.018	2,436,088
2025-03-18	20.450	21.480	20.370	21.380	21.358	5,227,338
2025-03-17	20.510	20.790	20.080	20.310	20.289	3,634,282
2025-03-14	21.220	21.240	20.260	20.590	20.568	3,832,318
2025-03-13	20.850	21.400	20.540	21.250	21.228	5,887,637
2025-03-12	21.030	21.650	20.800	20.910	20.888	4,929,523
2025-03-11	20.410	21.590	20.350	21.080	21.058	7,699,645
2025-03-10	19.970	21.450	19.820	20.700	20.678	6,027,539
2025-03-07	19.700	20.430	19.590	19.900	19.879	3,630,807
2025-03-06	19.730	20.090	19.550	19.740	19.719	2,389,489
2025-03-05	19.860	20.000	19.450	19.680	19.659	2,271,653
2025-03-04	19.090	20.080	18.830	19.910	19.889	4,441,877
2025-03-03	18.450	19.280	18.450	18.970	18.950	2,964,169
2025-02-28	19.250	19.390	18.400	18.440	18.421	3,207,442
2025-02-27	19.100	19.630	18.890	19.500	19.480	3,860,060
2025-02-26	18.980	19.320	18.900	19.060	19.040	2,460,648
2025-02-25	18.510	19.680	18.450	19.040	19.020	4,533,005
2025-02-24	18.760	18.880	18.450	18.640	18.620	2,055,846
2025-02-21	18.680	18.860	18.320	18.700	18.680	2,809,255
2025-02-20	18.350	18.710	18.150	18.680	18.660	2,499,015
2025-02-19	17.600	18.340	17.570	18.320	18.301	2,943,161
2025-02-18	18.140	18.240	17.490	17.570	17.552	2,441,764
2025-02-17	18.480	18.570	17.890	18.140	18.121	3,588,709
2025-02-14	18.750	18.850	18.290	18.500	18.481	2,921,902
2025-02-13	18.920	19.230	18.730	18.750	18.730	1,949,795
2025-02-12	18.750	19.130	18.440	18.940	18.920	2,683,762
2025-02-11	19.340	19.340	18.710	18.800	18.780	2,782,664
2025-02-10	18.300	20.270	18.290	19.320	19.300	10,251,496
2025-02-07	17.210	18.080	17.210	18.000	17.981	4,395,351
2025-02-06	16.810	17.350	16.730	17.270	17.252	1,668,346
2025-02-05	16.610	17.000	16.500	16.870	16.852	1,556,855
2025-01-27	16.750	16.790	16.480	16.500	16.483	1,332,493
2025-01-24	16.570	16.740	16.410	16.650	16.633	1,250,462
2025-01-23	16.970	17.140	16.530	16.560	16.543	1,362,877
2025-01-22	16.800	17.000	16.590	16.800	16.782	1,232,032

← NewerPage 7 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.