Aecc Aero Engine Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	27.460	27.950	26.480	26.860	26.221	13,517,710
2022-08-01	27.340	27.760	26.950	27.210	26.563	9,726,790
2022-07-29	28.050	28.250	27.050	27.310	26.660	13,001,645
2022-07-28	28.060	28.300	27.860	28.280	27.607	8,271,976
2022-07-27	27.990	28.530	27.730	28.100	27.432	9,556,876
2022-07-26	27.700	28.220	27.570	27.910	27.246	8,345,764
2022-07-25	28.620	29.110	27.720	27.880	27.217	13,303,699
2022-07-22	28.630	28.890	28.070	28.440	27.764	11,301,247
2022-07-21	29.300	29.300	27.880	28.400	27.725	20,494,951
2022-07-20	27.670	29.430	27.550	29.330	28.632	22,015,358
2022-07-19	27.960	28.290	27.280	27.620	26.963	13,618,069
2022-07-18	28.170	28.380	27.090	27.780	27.119	13,921,718
2022-07-15	28.500	29.060	28.300	28.310	27.637	8,992,673
2022-07-14	28.060	28.900	28.000	28.720	28.037	9,230,755
2022-07-13	28.580	28.820	27.900	28.360	27.686	9,142,120
2022-07-12	29.320	29.800	28.430	28.580	27.900	19,877,134
2022-07-11	28.710	29.390	28.300	29.260	28.564	13,616,307
2022-07-08	29.210	29.420	28.600	28.850	28.164	13,376,522
2022-07-07	28.420	29.640	28.350	29.580	28.876	20,617,572
2022-07-06	28.750	29.530	27.950	28.400	27.725	16,046,955
2022-07-05	28.700	28.950	28.210	28.890	28.203	12,192,278
2022-07-04	28.080	28.880	27.800	28.700	28.017	16,642,459
2022-07-01	28.200	28.560	27.530	27.800	27.139	10,998,382
2022-06-30	28.160	28.580	27.820	28.100	27.432	12,218,321
2022-06-29	28.360	28.670	27.920	28.070	27.402	10,295,751
2022-06-28	28.400	29.000	28.230	28.540	27.861	13,974,326
2022-06-27	29.000	29.000	28.110	28.500	27.822	14,499,335
2022-06-24	27.840	28.750	27.840	28.600	27.920	24,497,987
2022-06-23	26.060	27.960	25.880	27.730	27.071	24,312,390
2022-06-22	26.390	26.780	26.000	26.090	25.426	12,467,270
2022-06-21	27.300	27.300	25.920	26.100	25.435	17,532,894
2022-06-20	26.960	27.640	26.800	27.370	26.673	15,025,438
2022-06-17	26.440	26.900	26.200	26.770	26.088	11,926,719
2022-06-16	26.600	27.050	26.420	26.620	25.942	12,453,436
2022-06-15	26.640	27.030	26.500	26.720	26.040	13,669,723
2022-06-14	26.850	26.970	26.000	26.710	26.030	14,517,020
2022-06-13	27.280	27.610	26.650	27.070	26.381	16,877,759
2022-06-10	26.470	27.380	26.420	27.320	26.624	17,857,568
2022-06-09	26.950	27.150	26.100	26.510	25.835	15,454,868
2022-06-08	27.480	27.660	26.230	27.000	26.312	22,557,774
2022-06-07	27.500	28.060	27.300	27.670	26.965	16,769,874
2022-06-06	27.510	27.860	27.000	27.520	26.819	17,460,852
2022-06-02	27.700	28.030	27.390	27.500	26.800	17,341,381
2022-06-01	27.400	28.430	27.270	27.910	27.199	23,174,037
2022-05-31	27.010	28.110	26.860	27.670	26.965	27,229,966
2022-05-30	26.590	27.270	26.350	27.250	26.556	23,431,893
2022-05-27	26.510	26.900	26.160	26.420	25.747	22,014,297
2022-05-26	25.520	26.880	25.410	26.420	25.747	39,764,989
2022-05-25	24.820	25.880	24.700	25.720	25.065	16,973,269
2022-05-24	25.800	26.700	24.800	24.860	24.227	23,277,469
2022-05-23	25.850	25.900	25.370	25.840	25.182	10,874,970
2022-05-20	26.020	26.260	25.390	25.950	25.289	10,819,572
2022-05-19	25.390	26.080	25.390	26.020	25.357	10,784,552
2022-05-18	25.750	26.000	25.450	25.750	25.094	10,801,263
2022-05-17	25.580	25.940	25.350	25.820	25.162	10,372,803
2022-05-16	26.030	26.200	25.160	25.630	24.977	11,143,351
2022-05-13	25.790	25.800	25.420	25.630	24.977	9,464,973
2022-05-12	25.150	25.840	25.150	25.580	24.929	14,995,406
2022-05-11	26.290	26.500	25.320	25.400	24.753	17,171,933
2022-05-10	26.000	26.160	25.400	25.620	24.968	21,664,369

← NewerPage 18 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.