Aecc Aero Engine Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	26.000	26.160	25.400	25.620	24.968	21,664,369
2022-05-09	24.630	26.680	24.550	26.000	25.338	23,048,765
2022-05-06	24.200	25.160	24.090	24.930	24.295	14,954,976
2022-05-05	23.550	25.450	23.490	24.720	24.090	23,802,374
2022-04-29	23.090	23.890	22.720	23.800	23.194	21,452,230
2022-04-28	22.360	23.980	22.010	23.010	22.424	28,272,009
2022-04-27	20.400	21.810	20.300	21.810	21.255	17,897,375
2022-04-26	21.100	21.100	19.700	19.830	19.325	13,453,376
2022-04-25	22.130	22.130	20.800	20.950	20.416	13,307,744
2022-04-22	21.720	22.620	21.480	22.370	21.800	13,903,543
2022-04-21	22.050	22.850	21.680	21.770	21.216	10,125,626
2022-04-20	22.210	22.630	22.090	22.260	21.693	10,798,539
2022-04-19	21.810	22.520	21.810	22.240	21.674	9,982,592
2022-04-18	21.310	22.100	21.150	21.980	21.420	9,804,846
2022-04-15	20.870	21.890	20.720	21.400	20.855	10,228,344
2022-04-14	20.980	21.060	20.690	21.010	20.475	7,835,260
2022-04-13	21.450	21.660	20.800	20.880	20.348	11,998,915
2022-04-12	21.680	21.780	21.070	21.560	21.011	12,002,077
2022-04-11	22.600	22.600	21.310	21.680	21.128	10,300,336
2022-04-08	23.010	23.150	22.300	22.670	22.093	8,363,588
2022-04-07	22.900	23.660	22.820	23.020	22.434	9,655,114
2022-04-06	23.490	23.630	22.600	22.970	22.385	11,157,924
2022-04-01	23.050	23.410	22.980	23.120	22.531	6,055,673
2022-03-31	24.010	24.020	23.160	23.210	22.619	8,956,235
2022-03-30	23.830	24.190	23.620	24.000	23.389	7,096,142
2022-03-29	23.410	24.400	23.410	23.820	23.213	13,431,960
2022-03-28	23.650	23.650	22.640	23.190	22.599	10,162,524
2022-03-25	24.050	24.800	23.780	23.800	23.194	9,752,128
2022-03-24	24.040	24.200	23.770	24.080	23.467	8,032,110
2022-03-23	23.170	24.650	23.100	24.290	23.671	18,177,879
2022-03-22	23.850	24.090	23.000	23.200	22.609	10,134,646
2022-03-21	23.770	24.050	23.300	23.530	22.931	8,469,479
2022-03-18	24.000	24.260	23.470	23.850	23.243	9,555,150
2022-03-17	24.500	24.930	24.000	24.030	23.418	12,263,436
2022-03-16	24.230	24.470	22.870	24.200	23.584	16,121,837
2022-03-15	24.790	25.090	23.900	23.980	23.369	16,288,386
2022-03-14	24.030	25.690	23.830	24.880	24.246	23,324,370
2022-03-11	23.460	24.140	23.330	24.100	23.486	8,881,279
2022-03-10	23.480	24.000	23.070	23.800	23.194	15,525,868
2022-03-09	23.640	23.690	21.550	22.740	22.161	21,785,934
2022-03-08	24.410	24.780	23.000	23.580	22.980	13,979,841
2022-03-07	24.940	25.290	24.410	24.610	23.983	9,862,721
2022-03-04	25.100	25.310	24.510	24.780	24.149	10,116,871
2022-03-03	25.690	25.790	25.010	25.300	24.656	8,872,728
2022-03-02	25.480	25.930	25.300	25.610	24.958	15,007,856
2022-03-01	25.140	25.840	25.140	25.500	24.851	11,743,215
2022-02-28	25.090	25.550	24.740	25.340	24.695	15,705,224
2022-02-25	24.760	25.240	24.530	24.720	24.090	15,684,102
2022-02-24	24.450	25.690	24.000	25.050	24.412	27,699,318
2022-02-23	23.240	24.510	23.220	24.330	23.710	19,183,161
2022-02-22	23.880	24.120	23.210	23.400	22.804	9,864,392
2022-02-21	23.780	24.070	23.400	23.660	23.057	7,980,519
2022-02-18	23.560	23.800	23.290	23.780	23.174	7,249,906
2022-02-17	23.760	23.870	23.220	23.690	23.087	15,745,351
2022-02-16	24.110	24.150	23.580	23.840	23.233	10,334,909
2022-02-15	23.560	24.550	23.500	24.410	23.788	11,209,892
2022-02-14	23.510	24.410	23.380	23.770	23.165	10,066,554
2022-02-11	24.460	24.460	23.330	23.440	22.843	11,958,046
2022-02-10	24.600	24.750	24.300	24.480	23.857	7,348,387
2022-02-09	23.400	24.870	23.330	24.630	24.003	17,782,261

← NewerPage 19 of 21 · 1,213 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.