Aecc Aero Engine Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	23.600	23.600	22.500	23.380	22.785	18,916,997
2022-02-07	23.960	24.100	23.200	23.480	22.882	8,658,633
2022-01-28	23.900	24.100	23.180	23.580	22.980	8,507,401
2022-01-27	24.070	24.170	23.510	23.560	22.960	8,222,800
2022-01-26	23.880	24.370	23.600	24.060	23.447	9,771,828
2022-01-25	24.760	25.040	23.790	23.870	23.262	12,794,148
2022-01-24	23.800	24.690	23.700	24.350	23.730	9,676,457
2022-01-21	24.370	24.550	23.500	23.770	23.165	18,005,559
2022-01-20	25.170	25.300	24.100	24.640	24.013	17,679,568
2022-01-19	25.800	25.800	24.550	25.380	24.734	16,776,373
2022-01-18	25.600	25.990	25.350	25.860	25.201	10,712,724
2022-01-17	25.370	25.990	25.300	25.600	24.948	10,683,430
2022-01-14	25.230	25.780	25.130	25.380	24.734	9,189,221
2022-01-13	25.820	25.950	25.100	25.450	24.802	10,108,001
2022-01-12	25.290	26.020	25.210	25.860	25.201	13,441,326
2022-01-11	25.550	25.930	25.000	25.200	24.558	13,151,664
2022-01-10	25.250	26.160	25.200	25.630	24.977	16,233,883
2022-01-07	26.520	26.570	25.200	25.370	24.724	30,424,270
2022-01-06	26.280	26.790	26.200	26.380	25.708	22,565,089
2022-01-05	29.520	29.860	26.560	26.560	25.884	42,013,561
2022-01-04	30.550	30.610	29.440	29.510	28.758	19,373,195
2021-12-31	29.990	30.500	29.510	30.280	29.509	23,625,611
2021-12-30	28.040	30.080	27.930	29.580	28.827	28,709,542
2021-12-29	27.650	28.350	27.580	28.060	27.345	14,024,508
2021-12-28	27.950	28.040	27.300	27.720	27.014	9,406,322
2021-12-27	28.200	28.380	27.860	28.080	27.365	8,434,876
2021-12-24	27.630	28.500	27.560	28.220	27.501	17,645,738
2021-12-23	27.830	28.090	27.390	27.610	26.907	13,098,168
2021-12-22	27.700	28.230	27.310	27.550	26.848	13,581,281
2021-12-21	28.060	28.400	27.080	27.720	27.014	19,959,559
2021-12-20	28.790	29.000	27.720	28.030	27.316	17,090,895
2021-12-17	29.290	29.800	28.880	28.900	28.164	17,375,430
2021-12-16	29.500	29.850	28.740	29.310	28.564	15,084,373
2021-12-15	29.700	29.930	29.330	29.370	28.622	10,487,496
2021-12-14	29.200	30.560	29.080	29.720	28.963	22,261,784
2021-12-13	29.030	29.460	28.580	29.340	28.593	15,732,809
2021-12-10	29.730	29.850	28.540	29.420	28.671	25,187,573
2021-12-09	30.410	30.540	29.070	29.530	28.778	26,537,782
2021-12-08	30.150	30.690	29.920	30.540	29.762	17,514,895
2021-12-07	30.600	31.230	29.830	30.300	29.528	14,643,283
2021-12-06	30.840	31.710	30.520	30.860	30.074	19,226,308
2021-12-03	30.200	30.990	29.850	30.810	30.025	22,613,082
2021-12-02	30.060	30.220	29.280	30.190	29.421	18,718,344
2021-12-01	30.760	31.070	29.880	30.130	29.363	21,974,683
2021-11-30	30.770	31.420	30.200	30.900	30.113	28,734,712
2021-11-29	28.200	30.900	28.200	30.500	29.723	31,733,277
2021-11-26	28.110	29.440	28.100	28.620	27.891	15,505,525
2021-11-25	28.000	28.650	27.810	28.350	27.628	14,154,298
2021-11-24	28.700	29.210	27.770	27.910	27.199	19,406,683
2021-11-23	29.450	29.480	28.510	28.740	28.008	15,289,186
2021-11-22	29.120	29.750	29.000	29.360	28.612	18,141,612
2021-11-19	29.110	29.680	28.780	29.150	28.408	19,471,372
2021-11-18	28.320	29.500	27.890	29.300	28.554	24,099,664
2021-11-17	27.610	28.880	27.310	28.520	27.794	23,384,300
2021-11-16	29.280	29.580	27.610	27.750	27.043	32,426,110
2021-11-15	30.300	31.080	29.080	29.130	28.388	26,963,337
2021-11-12	29.000	30.850	28.910	30.280	29.509	29,564,542
2021-11-11	29.010	29.300	28.650	29.160	28.417	17,438,865
2021-11-10	29.290	29.750	28.920	29.190	28.447	20,250,778
2021-11-09	28.060	29.800	27.880	29.450	28.700	35,371,487

← NewerPage 20 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.