AECC Aero Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 14.800 | 14.810 | 14.310 | 14.320 | 14.320 | 2,535,200 |
| 2024-07-22 | 14.790 | 14.960 | 14.680 | 14.780 | 14.780 | 3,256,200 |
| 2024-07-19 | 14.390 | 14.840 | 14.330 | 14.800 | 14.800 | 3,904,425 |
| 2024-07-18 | 14.160 | 14.580 | 13.930 | 14.470 | 14.470 | 3,930,025 |
| 2024-07-17 | 14.350 | 14.370 | 14.220 | 14.240 | 14.240 | 2,049,800 |
| 2024-07-16 | 14.230 | 14.400 | 14.180 | 14.350 | 14.350 | 2,251,200 |
| 2024-07-15 | 14.550 | 14.660 | 14.230 | 14.320 | 14.320 | 2,521,627 |
| 2024-07-12 | 14.680 | 14.680 | 14.480 | 14.540 | 14.540 | 1,901,842 |
| 2024-07-11 | 14.470 | 14.730 | 14.400 | 14.650 | 14.650 | 2,830,834 |
| 2024-07-10 | 14.320 | 14.450 | 14.180 | 14.210 | 14.210 | 2,267,600 |
| 2024-07-09 | 14.140 | 14.370 | 13.870 | 14.340 | 14.340 | 3,458,204 |
| 2024-07-08 | 14.650 | 14.670 | 14.140 | 14.200 | 14.200 | 3,025,195 |
| 2024-07-05 | 14.620 | 14.620 | 14.620 | 14.620 | 14.620 | 0 |
| 2024-07-04 | 14.970 | 15.100 | 14.580 | 14.620 | 14.620 | 2,810,600 |
| 2024-07-03 | 15.190 | 15.330 | 14.830 | 14.940 | 14.940 | 2,231,700 |
| 2024-07-02 | 15.260 | 15.430 | 15.120 | 15.160 | 15.160 | 2,321,928 |
| 2024-07-01 | 15.200 | 15.420 | 14.990 | 15.340 | 15.340 | 3,121,000 |
| 2024-06-28 | 14.780 | 15.410 | 14.700 | 15.250 | 15.250 | 5,631,267 |
| 2024-06-27 | 15.150 | 15.160 | 14.760 | 14.760 | 14.760 | 2,511,900 |
| 2024-06-26 | 14.740 | 15.200 | 14.570 | 15.180 | 15.180 | 3,303,900 |
| 2024-06-25 | 14.830 | 15.070 | 14.680 | 14.850 | 14.850 | 3,526,310 |
| 2024-06-24 | 15.370 | 15.470 | 14.790 | 14.830 | 14.830 | 3,945,700 |
| 2024-06-21 | 15.630 | 15.650 | 15.320 | 15.410 | 15.410 | 2,329,700 |
| 2024-06-20 | 15.920 | 16.050 | 15.480 | 15.500 | 15.500 | 3,910,367 |
| 2024-06-19 | 16.410 | 16.470 | 16.030 | 16.030 | 16.030 | 2,911,404 |
| 2024-06-18 | 16.180 | 16.430 | 16.150 | 16.340 | 16.340 | 2,376,700 |
| 2024-06-17 | 16.280 | 16.390 | 16.100 | 16.230 | 16.230 | 2,893,900 |
| 2024-06-14 | 16.280 | 16.280 | 15.900 | 16.160 | 16.160 | 4,578,296 |
| 2024-06-13 | 16.150 | 16.420 | 16.070 | 16.300 | 16.300 | 3,561,500 |
| 2024-06-12 | 16.160 | 16.370 | 16.000 | 16.200 | 16.200 | 4,701,300 |
| 2024-06-11 | 15.710 | 16.170 | 15.520 | 16.120 | 16.120 | 3,778,184 |
| 2024-06-07 | 15.770 | 15.980 | 15.600 | 15.750 | 15.750 | 4,279,884 |
| 2024-06-06 | 16.370 | 16.450 | 15.550 | 15.640 | 15.640 | 8,660,077 |
| 2024-06-05 | 16.260 | 16.850 | 16.150 | 16.380 | 16.380 | 6,031,749 |
| 2024-06-04 | 16.280 | 16.420 | 16.030 | 16.260 | 16.260 | 3,845,688 |
| 2024-06-03 | 16.580 | 16.850 | 16.300 | 16.410 | 16.410 | 5,408,598 |
| 2024-05-31 | 16.420 | 17.060 | 16.390 | 16.940 | 16.940 | 7,033,300 |
| 2024-05-30 | 16.040 | 16.500 | 15.860 | 16.330 | 16.330 | 3,928,087 |
| 2024-05-29 | 16.150 | 16.380 | 16.020 | 16.120 | 16.120 | 2,801,684 |
| 2024-05-28 | 16.230 | 16.540 | 16.140 | 16.260 | 16.260 | 3,096,005 |
| 2024-05-27 | 16.400 | 16.430 | 15.920 | 16.300 | 16.300 | 3,366,610 |
| 2024-05-24 | 16.550 | 16.610 | 16.320 | 16.370 | 16.370 | 3,013,500 |
| 2024-05-23 | 16.850 | 16.890 | 16.580 | 16.600 | 16.600 | 4,053,318 |
| 2024-05-22 | 16.900 | 17.000 | 16.680 | 16.770 | 16.770 | 3,001,492 |
| 2024-05-21 | 17.190 | 17.190 | 16.860 | 16.950 | 16.950 | 4,219,999 |
| 2024-05-20 | 16.980 | 17.380 | 16.950 | 17.250 | 17.250 | 5,225,854 |
| 2024-05-17 | 16.750 | 17.030 | 16.710 | 16.990 | 16.990 | 3,577,364 |
| 2024-05-16 | 16.750 | 17.020 | 16.630 | 16.740 | 16.740 | 3,688,300 |
| 2024-05-15 | 16.870 | 17.050 | 16.650 | 16.720 | 16.720 | 3,125,465 |
| 2024-05-14 | 16.840 | 17.010 | 16.740 | 16.870 | 16.870 | 3,184,684 |
| 2024-05-13 | 17.030 | 17.080 | 16.600 | 16.840 | 16.840 | 4,307,543 |
| 2024-05-10 | 17.430 | 17.590 | 17.080 | 17.130 | 17.130 | 5,084,090 |
| 2024-05-09 | 16.990 | 17.420 | 16.850 | 17.360 | 17.360 | 6,130,990 |
| 2024-05-08 | 17.120 | 17.220 | 16.900 | 16.920 | 16.920 | 4,773,000 |
| 2024-05-07 | 16.810 | 17.200 | 16.700 | 17.160 | 17.160 | 6,127,756 |
| 2024-05-06 | 16.990 | 17.080 | 16.740 | 16.780 | 16.780 | 5,482,220 |
| 2024-04-30 | 17.020 | 17.050 | 16.640 | 16.840 | 16.840 | 6,123,263 |
| 2024-04-29 | 16.720 | 17.030 | 16.700 | 16.990 | 16.990 | 6,044,843 |
| 2024-04-26 | 16.450 | 16.950 | 16.440 | 16.780 | 16.780 | 5,151,751 |
| 2024-04-25 | 16.550 | 16.610 | 16.460 | 16.550 | 16.550 | 4,169,300 |
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.