Aecc Aero Engine Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	15.750	15.980	15.470	15.930	15.587	9,897,546
2024-01-22	16.570	16.670	15.670	15.830	15.489	8,410,656
2024-01-19	16.850	16.930	16.580	16.580	16.223	5,288,895
2024-01-18	16.750	17.030	16.240	16.910	16.545	10,408,222
2024-01-17	17.210	17.270	16.770	16.780	16.418	5,574,866
2024-01-16	17.290	17.490	16.970	17.220	16.849	9,764,275
2024-01-15	18.180	18.180	17.280	17.340	16.966	12,717,288
2024-01-12	18.230	18.390	18.060	18.380	17.984	5,017,205
2024-01-11	17.960	18.350	17.960	18.270	17.876	5,107,113
2024-01-10	17.960	18.350	17.660	17.980	17.592	5,530,313
2024-01-09	18.290	18.390	17.780	17.930	17.543	7,515,300
2024-01-08	18.990	18.990	18.290	18.300	17.905	6,743,181
2024-01-05	19.280	19.280	18.740	19.000	18.590	6,820,848
2024-01-04	19.460	19.550	19.000	19.230	18.815	6,308,220
2024-01-03	19.650	19.780	19.370	19.420	19.001	6,737,102
2024-01-02	19.680	20.000	19.460	19.670	19.246	10,182,511
2023-12-29	19.050	19.900	19.020	19.900	19.471	9,666,655
2023-12-28	18.700	19.370	18.620	19.140	18.727	8,748,494
2023-12-27	18.780	18.790	18.420	18.690	18.287	4,713,820
2023-12-26	19.000	19.080	18.470	18.790	18.385	6,396,164
2023-12-25	18.880	19.650	18.880	19.120	18.708	8,548,388
2023-12-22	18.370	19.120	18.310	18.830	18.424	12,046,694
2023-12-21	18.280	18.470	18.030	18.370	17.974	6,937,536
2023-12-20	18.720	18.750	18.280	18.330	17.935	4,924,793
2023-12-19	18.750	18.800	18.520	18.670	18.267	4,331,724
2023-12-18	19.030	19.070	18.690	18.770	18.365	4,647,816
2023-12-15	19.360	19.480	19.000	19.030	18.620	4,558,800
2023-12-14	19.480	19.630	19.300	19.360	18.943	3,141,500
2023-12-13	19.450	19.750	19.410	19.460	19.040	5,019,206
2023-12-12	19.450	19.730	19.350	19.450	19.031	4,060,712
2023-12-11	19.130	19.500	19.000	19.440	19.021	6,989,821
2023-12-08	19.700	19.750	18.980	19.100	18.688	13,227,031
2023-12-07	20.000	20.020	19.610	19.740	19.314	6,007,749
2023-12-06	20.010	20.170	19.920	20.000	19.569	3,863,676
2023-12-05	20.640	20.640	20.030	20.100	19.667	5,000,701
2023-12-04	20.660	20.840	20.510	20.640	20.195	4,042,447
2023-12-01	20.480	20.580	20.360	20.460	20.019	3,241,207
2023-11-30	20.690	20.710	20.400	20.510	20.068	3,217,666
2023-11-29	20.800	20.810	20.610	20.620	20.175	3,669,900
2023-11-28	20.790	20.930	20.660	20.870	20.420	3,638,753
2023-11-27	20.580	20.930	20.510	20.800	20.352	4,831,900
2023-11-24	21.020	21.020	20.640	20.680	20.234	3,362,778
2023-11-23	20.870	21.050	20.760	21.010	20.557	3,254,517
2023-11-22	21.180	21.260	20.860	20.860	20.410	5,115,950
2023-11-21	21.410	21.500	21.030	21.240	20.782	7,452,937
2023-11-20	21.450	21.570	21.250	21.500	21.036	4,136,701
2023-11-17	21.250	21.450	21.220	21.400	20.939	3,163,453
2023-11-16	21.430	21.530	21.280	21.280	20.821	2,793,665
2023-11-15	21.730	21.730	21.330	21.430	20.968	5,644,897
2023-11-14	21.500	21.720	21.440	21.600	21.134	5,501,152
2023-11-13	21.080	21.550	20.920	21.480	21.017	7,528,665
2023-11-10	20.830	21.050	20.670	21.020	20.567	3,585,610
2023-11-09	20.920	21.040	20.840	20.870	20.420	4,126,749
2023-11-08	20.930	21.340	20.830	21.010	20.557	5,424,200
2023-11-07	21.140	21.150	20.900	20.920	20.469	2,573,465
2023-11-06	20.910	21.230	20.800	21.100	20.645	4,441,458
2023-11-03	20.520	20.970	20.500	20.810	20.361	4,204,140
2023-11-02	20.720	20.880	20.480	20.540	20.097	3,368,800
2023-11-01	20.780	20.960	20.700	20.770	20.322	3,335,207
2023-10-31	20.700	20.830	20.650	20.750	20.303	3,459,447

← NewerPage 12 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0770 CNY
2025-06-26	0.1720 CNY
2024-06-28	0.1660 CNY
2023-06-20	0.0530 CNY
2022-06-23	0.0450 CNY
2021-06-30	0.0450 CNY
2020-06-30	0.0400 CNY
2019-06-28	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.