AECC Aero Science and Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	42.680	46.790	41.190	43.180	43.180	44,874,100
2026-10-16	40.490	44.440	40.360	42.620	42.620	45,290,453
2026-10-15	41.150	42.600	39.800	40.400	40.400	29,275,374
2026-10-14	39.200	42.660	39.200	42.660	42.660	19,125,760
2026-10-13	34.880	38.780	33.600	38.780	38.780	21,833,133
2026-10-12	37.390	37.970	35.180	35.250	35.250	10,281,901
2026-10-09	39.180	39.370	36.090	37.410	37.410	16,430,600
2026-10-08	41.030	41.140	38.960	39.380	39.380	8,456,287
2026-09-30	41.110	42.770	40.510	40.610	40.610	9,748,000
2026-09-29	41.290	41.290	40.230	40.920	40.920	9,582,634
2026-09-28	41.280	43.500	40.390	41.660	41.660	16,572,687
2026-09-24	43.000	43.380	40.800	40.980	40.980	14,151,430
2026-09-23	42.400	44.450	42.150	42.980	42.980	14,009,904
2026-09-22	43.690	44.360	42.380	42.840	42.840	14,496,701
2026-09-21	41.020	45.120	40.850	43.600	43.600	27,655,818
2026-09-18	41.390	41.760	40.850	41.020	41.020	10,571,902
2026-09-17	41.160	42.280	40.860	41.230	41.230	14,652,005
2026-09-16	41.450	41.880	40.660	41.330	41.330	15,753,393
2026-09-15	41.860	42.880	40.900	41.100	41.100	19,517,299
2026-09-14	43.320	43.890	41.100	41.600	41.600	26,903,614
2026-09-11	42.410	44.760	41.550	43.930	43.930	21,377,801
2026-09-10	40.040	43.600	39.280	42.600	42.600	26,668,808
2026-09-09	40.330	44.980	40.330	40.880	40.880	30,910,801
2026-09-08	37.890	41.600	37.760	41.190	41.190	16,628,962
2026-09-07	37.830	38.200	36.410	37.960	37.960	16,308,374
2026-09-04	36.340	38.940	36.000	37.910	37.910	20,029,920
2026-09-03	35.010	36.580	35.010	36.400	36.400	15,377,731
2026-09-02	34.150	35.450	33.930	35.260	35.260	11,291,365
2026-09-01	34.450	34.880	34.140	34.410	34.410	7,447,600
2026-08-31	34.270	34.800	33.760	34.500	34.500	10,468,201
2026-08-28	33.200	34.800	33.050	34.130	34.130	10,852,508
2026-08-27	31.580	33.850	31.530	33.220	33.220	13,117,184
2026-08-26	31.160	32.250	31.000	31.800	31.800	8,186,312
2026-08-25	31.330	31.490	30.300	31.200	31.200	5,668,922
2026-08-24	30.680	31.800	30.390	30.900	30.900	8,176,120
2026-08-21	29.640	31.180	29.150	30.710	30.710	9,231,820
2026-08-20	29.880	30.660	29.460	29.690	29.690	6,693,357
2026-08-19	32.040	32.100	29.220	29.400	29.400	12,774,300
2026-08-18	32.020	32.350	31.170	31.700	31.700	6,973,200
2026-08-17	31.240	32.360	31.240	32.180	32.180	7,525,500
2026-08-14	30.860	32.000	30.860	31.240	31.240	5,930,090
2026-08-13	31.700	31.920	30.960	30.970	30.970	6,066,947
2026-08-12	30.180	31.800	30.180	31.480	31.480	8,537,362
2026-08-11	30.500	30.900	30.030	30.430	30.430	6,969,290
2026-08-10	31.180	31.430	30.310	31.250	31.250	8,938,367
2026-08-07	31.000	31.380	30.200	30.770	30.770	10,609,888
2026-08-06	30.890	31.600	29.820	31.480	31.480	12,516,036
2026-08-05	30.420	30.980	29.860	30.810	30.810	9,629,000
2026-08-04	29.100	30.270	29.000	29.820	29.820	10,514,937
2026-08-03	27.600	29.280	27.410	29.100	29.100	10,688,210
2026-07-31	27.960	28.310	27.610	27.700	27.700	8,262,400
2026-07-30	27.980	28.450	27.390	27.480	27.480	7,927,300
2026-07-29	27.250	28.440	26.690	28.180	28.180	11,594,892
2026-07-28	27.610	27.910	27.120	27.190	27.190	6,055,000
2026-07-27	26.200	27.780	25.900	27.750	27.750	11,167,253
2026-07-24	27.060	27.270	26.200	26.210	26.210	7,770,222
2026-07-23	26.260	27.290	26.160	27.110	27.110	9,095,979
2026-07-22	26.100	27.060	25.920	26.360	26.360	9,934,000
2026-07-21	26.600	26.750	25.240	26.450	26.450	12,085,277
2026-07-20	27.290	27.980	25.700	26.430	26.430	12,894,719

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.