Aecc Aero Engine Control Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	23.560	24.600	23.500	24.180	23.862	19,522,892
2024-10-25	23.220	23.690	23.180	23.570	23.260	12,282,894
2024-10-24	23.400	23.550	22.880	23.360	23.053	11,874,760
2024-10-23	22.820	24.410	22.630	23.590	23.280	31,324,648
2024-10-22	22.830	23.000	22.370	22.780	22.481	14,406,997
2024-10-21	22.270	23.370	22.200	22.840	22.540	22,684,608
2024-10-18	21.450	22.380	21.200	21.970	21.682	24,239,951
2024-10-17	21.450	22.080	21.380	21.450	21.168	11,402,262
2024-10-16	21.330	21.910	21.100	21.350	21.070	9,646,699
2024-10-15	21.800	22.150	21.370	21.480	21.198	12,463,439
2024-10-14	21.460	22.180	21.330	21.890	21.603	14,785,103
2024-10-11	22.150	22.170	20.900	21.150	20.872	13,972,389
2024-10-10	22.360	22.860	21.700	22.180	21.889	18,581,284
2024-10-09	23.110	23.330	22.000	22.080	21.790	24,990,575
2024-10-08	24.150	24.150	22.600	23.590	23.280	30,253,054
2024-09-30	20.920	22.090	20.920	21.950	21.662	27,367,626
2024-09-27	20.020	20.800	20.000	20.440	20.172	13,279,101
2024-09-26	18.930	19.860	18.860	19.830	19.570	9,118,500
2024-09-25	18.970	19.310	18.880	18.970	18.721	7,781,855
2024-09-24	18.090	18.800	17.940	18.760	18.514	7,834,400
2024-09-23	17.870	18.160	17.810	17.920	17.685	4,268,718
2024-09-20	18.200	18.200	17.650	17.880	17.645	6,047,126
2024-09-19	18.330	18.440	17.780	18.250	18.010	5,769,356
2024-09-18	18.230	18.340	17.880	18.180	17.941	4,462,276
2024-09-13	18.430	18.500	18.270	18.270	18.030	3,175,100
2024-09-12	18.810	19.080	18.430	18.430	18.188	5,260,412
2024-09-11	19.030	19.050	18.690	18.810	18.563	4,110,613
2024-09-10	18.760	18.950	18.410	18.850	18.602	6,082,912
2024-09-09	18.530	18.940	18.520	18.770	18.524	5,691,638
2024-09-06	18.910	19.000	18.490	18.530	18.287	4,662,000
2024-09-05	18.680	19.060	18.630	18.910	18.662	4,031,230
2024-09-04	18.650	18.780	18.560	18.610	18.366	3,604,400
2024-09-03	18.350	18.920	18.350	18.750	18.504	5,322,238
2024-09-02	18.960	19.060	18.410	18.460	18.218	8,478,190
2024-08-30	18.600	19.310	18.550	19.140	18.889	14,232,673
2024-08-29	18.560	19.000	18.500	18.600	18.356	5,786,420
2024-08-28	18.550	18.850	18.520	18.630	18.385	4,405,120
2024-08-27	18.890	18.940	18.560	18.610	18.366	4,315,147
2024-08-26	19.000	19.130	18.710	18.890	18.642	4,521,631
2024-08-23	19.130	19.260	18.960	19.080	18.829	4,191,650
2024-08-22	19.160	19.370	18.880	19.180	18.928	4,565,663
2024-08-21	19.250	19.390	19.120	19.150	18.899	4,087,728
2024-08-20	19.690	19.780	19.150	19.330	19.076	6,424,674
2024-08-19	19.750	20.150	19.650	19.690	19.431	5,882,135
2024-08-16	20.270	20.320	19.810	19.870	19.609	6,027,400
2024-08-15	20.080	20.460	20.020	20.160	19.895	5,685,282
2024-08-14	20.400	20.400	20.110	20.110	19.846	4,702,955
2024-08-13	20.390	20.550	20.150	20.420	20.152	6,438,358
2024-08-12	20.500	20.600	20.200	20.370	20.103	7,051,440
2024-08-09	20.810	21.000	20.480	20.570	20.300	8,972,237
2024-08-08	21.240	21.330	20.630	20.920	20.645	9,652,818
2024-08-07	21.300	21.700	21.210	21.400	21.119	7,685,705
2024-08-06	21.160	21.600	21.020	21.330	21.050	9,416,905
2024-08-05	21.350	21.860	21.030	21.040	20.764	10,730,317
2024-08-02	21.300	22.020	21.250	21.450	21.168	10,216,137
2024-08-01	21.700	22.030	21.500	21.620	21.336	13,307,800
2024-07-31	21.300	21.840	21.170	21.830	21.543	18,923,635
2024-07-30	21.750	21.770	21.240	21.480	21.198	14,167,978
2024-07-29	22.210	22.280	21.420	21.770	21.484	21,041,342
2024-07-26	20.570	22.150	20.570	21.980	21.691	20,250,862

← NewerPage 9 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.