Aecc Aero Engine Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	20.300	20.550	20.150	20.210	19.945	6,986,000
2025-01-17	19.730	20.500	19.610	20.270	20.004	10,065,939
2025-01-16	20.050	20.080	19.640	19.810	19.550	10,092,253
2025-01-15	20.500	20.570	19.950	19.990	19.728	8,841,100
2025-01-14	19.900	20.580	19.810	20.490	20.221	9,611,067
2025-01-13	20.020	20.440	19.760	19.930	19.668	7,768,970
2025-01-10	20.280	20.770	20.150	20.200	19.935	10,884,297
2025-01-09	19.800	20.620	19.650	20.430	20.162	13,280,600
2025-01-08	20.020	20.150	19.460	19.860	19.599	9,192,455
2025-01-07	20.090	20.220	19.920	20.160	19.895	6,603,800
2025-01-06	20.200	20.410	19.880	20.080	19.816	8,121,455
2025-01-03	20.880	21.090	20.180	20.220	19.954	12,136,073
2025-01-02	22.100	22.230	20.670	20.900	20.626	18,391,308
2024-12-31	22.260	22.590	21.800	22.240	21.948	15,410,323
2024-12-30	22.200	22.620	22.000	22.290	21.997	14,478,966
2024-12-27	22.150	22.680	21.760	22.270	21.978	25,185,455
2024-12-26	21.270	21.900	21.250	21.490	21.208	9,218,782
2024-12-25	21.290	21.350	20.930	21.250	20.971	6,059,653
2024-12-24	21.310	21.510	21.260	21.360	21.080	6,443,212
2024-12-23	21.790	21.980	21.320	21.330	21.050	6,867,333
2024-12-20	21.560	21.940	21.400	21.800	21.514	6,150,209
2024-12-19	21.270	21.640	21.170	21.580	21.297	4,097,376
2024-12-18	21.640	21.790	21.450	21.480	21.198	5,527,395
2024-12-17	21.450	21.870	21.390	21.550	21.267	6,602,823
2024-12-16	21.850	21.880	21.320	21.520	21.237	8,631,374
2024-12-13	22.250	22.250	21.700	21.900	21.612	11,494,180
2024-12-12	21.940	22.400	21.880	22.390	22.096	11,600,282
2024-12-11	21.810	21.960	21.650	21.860	21.573	5,981,810
2024-12-10	22.100	22.190	21.870	21.910	21.622	10,305,105
2024-12-09	22.000	22.080	21.470	21.590	21.306	7,824,217
2024-12-06	21.790	22.250	21.620	22.050	21.760	7,182,214
2024-12-05	21.640	21.950	21.400	21.770	21.484	8,247,065
2024-12-04	21.760	21.950	21.620	21.710	21.425	8,801,405
2024-12-03	21.980	22.020	21.710	21.890	21.603	7,458,610
2024-12-02	22.100	22.190	21.860	21.960	21.672	15,255,252
2024-11-29	21.710	22.200	21.450	22.110	21.820	10,245,100
2024-11-28	21.870	22.250	21.610	21.690	21.405	7,034,916
2024-11-27	20.990	21.930	20.860	21.900	21.612	12,210,264
2024-11-26	20.950	21.550	20.920	21.050	20.774	10,121,891
2024-11-25	21.360	21.460	20.670	20.940	20.665	11,050,772
2024-11-22	22.250	22.320	21.360	21.360	21.080	11,356,807
2024-11-21	22.420	22.580	22.150	22.290	21.997	8,317,800
2024-11-20	22.300	22.720	22.170	22.520	22.224	9,724,362
2024-11-19	22.100	22.420	21.720	22.320	22.027	11,715,388
2024-11-18	22.100	22.560	21.590	22.050	21.760	13,306,338
2024-11-15	22.790	22.990	22.100	22.100	21.810	13,790,089
2024-11-14	23.450	23.480	22.770	22.860	22.560	12,382,787
2024-11-13	23.580	23.850	22.980	23.450	23.142	13,399,259
2024-11-12	24.610	24.730	23.420	23.640	23.330	16,806,414
2024-11-11	24.640	24.760	23.900	24.480	24.159	19,472,065
2024-11-08	24.420	24.950	24.270	24.530	24.208	20,548,761
2024-11-07	24.580	24.700	23.680	24.320	24.001	21,010,928
2024-11-06	25.290	25.480	24.600	24.870	24.543	25,197,648
2024-11-05	24.330	25.440	24.330	25.190	24.859	26,050,716
2024-11-04	23.100	24.810	23.100	24.090	23.774	20,515,469
2024-11-01	23.890	24.270	23.080	23.180	22.876	13,853,365
2024-10-31	24.120	24.380	23.800	23.970	23.655	12,316,452
2024-10-30	24.200	24.720	24.000	24.170	23.853	15,403,630
2024-10-29	24.130	24.430	23.810	24.300	23.981	17,319,544
2024-10-28	23.560	24.600	23.500	24.180	23.862	19,522,892

← NewerPage 8 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.