Aecc Aero Engine Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	20.540	20.820	20.410	20.730	20.283	4,817,261
2023-10-27	20.600	20.690	20.450	20.570	20.126	5,896,293
2023-10-26	20.140	20.750	19.850	20.540	20.097	7,412,497
2023-10-25	19.950	20.360	19.940	20.200	19.764	4,748,225
2023-10-24	20.110	20.200	19.750	19.920	19.490	4,743,500
2023-10-23	20.200	20.360	19.840	19.960	19.530	5,019,840
2023-10-20	20.230	20.450	20.080	20.300	19.862	3,939,405
2023-10-19	20.500	20.660	20.220	20.240	19.804	3,506,636
2023-10-18	20.740	20.770	20.490	20.510	20.068	2,294,850
2023-10-17	20.870	20.910	20.560	20.800	20.352	4,290,153
2023-10-16	20.630	21.030	20.630	20.890	20.440	4,450,160
2023-10-13	21.120	21.190	20.630	20.800	20.352	6,230,451
2023-10-12	21.210	21.390	21.100	21.250	20.792	4,418,340
2023-10-11	21.550	21.580	21.030	21.130	20.674	4,952,900
2023-10-10	21.410	21.600	21.280	21.560	21.095	3,253,551
2023-10-09	21.520	21.700	21.380	21.400	20.939	2,593,500
2023-09-28	21.200	21.530	21.200	21.470	21.007	3,999,517
2023-09-27	21.080	21.360	21.080	21.190	20.733	3,874,901
2023-09-26	21.080	21.240	20.880	21.130	20.674	4,361,500
2023-09-25	21.640	21.650	21.040	21.130	20.674	6,654,816
2023-09-22	21.340	21.720	21.230	21.720	21.252	3,706,385
2023-09-21	21.340	21.580	21.270	21.330	20.870	3,822,400
2023-09-20	21.430	21.530	21.230	21.330	20.870	3,309,010
2023-09-19	21.870	21.910	21.430	21.510	21.046	4,790,169
2023-09-18	21.880	21.990	21.730	21.880	21.408	3,497,185
2023-09-15	22.070	22.170	21.830	21.900	21.428	3,845,723
2023-09-14	22.250	22.330	21.960	22.010	21.535	4,301,469
2023-09-13	22.500	22.590	22.140	22.260	21.780	4,207,484
2023-09-12	22.580	22.700	22.510	22.550	22.064	3,200,508
2023-09-11	22.820	22.830	22.310	22.530	22.044	7,911,065
2023-09-08	22.240	22.880	22.160	22.790	22.299	7,980,038
2023-09-07	22.450	22.670	22.200	22.210	21.731	4,195,800
2023-09-06	22.010	22.580	21.930	22.500	22.015	7,088,954
2023-09-05	22.300	22.360	22.050	22.100	21.623	5,392,868
2023-09-04	22.310	22.480	22.180	22.320	21.839	4,411,500
2023-09-01	22.350	22.500	22.160	22.250	21.770	2,694,500
2023-08-31	22.560	22.720	22.220	22.410	21.927	4,288,396
2023-08-30	22.450	22.780	22.410	22.570	22.083	5,439,219
2023-08-29	21.760	22.680	21.690	22.490	22.005	8,866,567
2023-08-28	22.750	22.850	21.640	21.690	21.222	8,961,957
2023-08-25	21.780	22.120	21.400	21.760	21.291	5,720,487
2023-08-24	21.610	22.250	21.610	21.950	21.477	5,382,661
2023-08-23	22.450	22.530	21.690	21.710	21.242	8,380,950
2023-08-22	22.390	22.650	22.230	22.510	22.025	4,926,270
2023-08-21	22.800	22.980	22.350	22.400	21.917	5,679,322
2023-08-18	22.700	23.190	22.650	22.800	22.308	7,741,915
2023-08-17	22.120	22.940	21.960	22.820	22.328	9,293,372
2023-08-16	22.250	22.380	22.100	22.120	21.643	3,550,151
2023-08-15	22.570	22.600	22.190	22.240	21.760	3,787,700
2023-08-14	22.230	22.560	22.060	22.530	22.044	5,261,587
2023-08-11	22.590	22.680	22.410	22.410	21.927	3,597,662
2023-08-10	22.500	22.790	22.500	22.600	22.113	3,788,681
2023-08-09	22.730	22.780	22.500	22.540	22.054	4,105,478
2023-08-08	22.750	22.790	22.520	22.750	22.259	3,932,658
2023-08-07	22.780	22.870	22.580	22.700	22.211	4,457,700
2023-08-04	22.850	22.970	22.740	22.840	22.348	3,685,018
2023-08-03	22.710	22.900	22.710	22.810	22.318	3,932,153
2023-08-02	23.150	23.150	22.770	22.850	22.357	5,840,416
2023-08-01	23.290	23.340	23.100	23.210	22.710	4,743,397
2023-07-31	23.170	23.420	23.050	23.190	22.690	7,311,955

← NewerPage 13 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.