AECC Aero Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.070 | 16.620 | 16.070 | 16.600 | 16.600 | 6,596,405 |
| 2024-04-23 | 16.090 | 16.350 | 15.990 | 16.070 | 16.070 | 5,420,859 |
| 2024-04-22 | 15.900 | 16.300 | 15.660 | 16.170 | 16.170 | 7,011,050 |
| 2024-04-19 | 15.500 | 16.090 | 15.490 | 15.960 | 15.960 | 5,703,950 |
| 2024-04-18 | 15.500 | 15.880 | 15.350 | 15.610 | 15.610 | 4,605,301 |
| 2024-04-17 | 14.780 | 15.500 | 14.780 | 15.500 | 15.500 | 4,984,103 |
| 2024-04-16 | 15.720 | 15.720 | 14.680 | 14.740 | 14.740 | 8,010,209 |
| 2024-04-15 | 15.680 | 16.100 | 15.450 | 15.800 | 15.800 | 6,134,870 |
| 2024-04-12 | 15.840 | 15.970 | 15.710 | 15.750 | 15.750 | 2,984,000 |
| 2024-04-11 | 15.780 | 16.030 | 15.700 | 15.810 | 15.810 | 2,806,300 |
| 2024-04-10 | 16.210 | 16.230 | 15.760 | 15.930 | 15.930 | 3,682,500 |
| 2024-04-09 | 16.070 | 16.340 | 15.980 | 16.230 | 16.230 | 3,557,174 |
| 2024-04-08 | 16.470 | 16.500 | 16.030 | 16.070 | 16.070 | 4,719,372 |
| 2024-04-03 | 16.800 | 16.820 | 16.440 | 16.520 | 16.520 | 4,921,819 |
| 2024-04-02 | 17.100 | 17.100 | 16.600 | 16.830 | 16.830 | 6,240,878 |
| 2024-04-01 | 17.400 | 17.430 | 16.930 | 17.100 | 17.100 | 9,689,915 |
| 2024-03-29 | 17.280 | 17.510 | 17.100 | 17.510 | 17.510 | 2,251,800 |
| 2024-03-28 | 16.440 | 17.460 | 16.440 | 17.290 | 17.290 | 5,663,843 |
| 2024-03-27 | 17.010 | 17.120 | 16.400 | 16.440 | 16.440 | 3,815,777 |
| 2024-03-26 | 17.180 | 17.310 | 16.870 | 17.130 | 17.130 | 3,849,245 |
| 2024-03-25 | 17.520 | 17.700 | 17.150 | 17.150 | 17.150 | 4,433,456 |
| 2024-03-22 | 17.950 | 17.980 | 17.600 | 17.650 | 17.650 | 4,371,055 |
| 2024-03-21 | 17.780 | 18.130 | 17.630 | 17.980 | 17.980 | 5,571,691 |
| 2024-03-20 | 17.680 | 17.840 | 17.600 | 17.760 | 17.760 | 3,419,477 |
| 2024-03-19 | 17.750 | 17.970 | 17.610 | 17.680 | 17.680 | 4,977,500 |
| 2024-03-18 | 17.510 | 17.780 | 17.450 | 17.780 | 17.780 | 6,177,021 |
| 2024-03-15 | 17.320 | 17.510 | 17.200 | 17.510 | 17.510 | 3,459,495 |
| 2024-03-14 | 17.570 | 17.700 | 17.150 | 17.320 | 17.320 | 5,232,533 |
| 2024-03-13 | 17.450 | 17.850 | 17.230 | 17.680 | 17.680 | 7,418,970 |
| 2024-03-12 | 17.060 | 17.470 | 17.030 | 17.430 | 17.430 | 5,585,408 |
| 2024-03-11 | 16.700 | 17.110 | 16.700 | 17.100 | 17.100 | 4,606,361 |
| 2024-03-08 | 16.700 | 16.840 | 16.540 | 16.790 | 16.790 | 3,032,812 |
| 2024-03-07 | 16.840 | 17.100 | 16.690 | 16.690 | 16.690 | 3,942,251 |
| 2024-03-06 | 16.670 | 17.050 | 16.630 | 16.900 | 16.900 | 4,120,810 |
| 2024-03-05 | 16.750 | 17.240 | 16.570 | 16.910 | 16.910 | 7,019,317 |
| 2024-03-04 | 16.840 | 16.900 | 16.490 | 16.750 | 16.750 | 3,943,071 |
| 2024-03-01 | 16.570 | 16.870 | 16.550 | 16.840 | 16.840 | 4,265,076 |
| 2024-02-29 | 15.950 | 16.560 | 15.930 | 16.560 | 16.560 | 5,418,420 |
| 2024-02-28 | 16.840 | 17.150 | 16.000 | 16.010 | 16.010 | 7,411,903 |
| 2024-02-27 | 16.450 | 16.850 | 16.310 | 16.850 | 16.850 | 4,396,996 |
| 2024-02-26 | 16.210 | 16.670 | 16.160 | 16.450 | 16.450 | 5,761,597 |
| 2024-02-23 | 16.040 | 16.290 | 15.910 | 16.270 | 16.270 | 5,102,200 |
| 2024-02-22 | 15.890 | 16.170 | 15.850 | 16.040 | 16.040 | 3,822,226 |
| 2024-02-21 | 15.690 | 16.340 | 15.540 | 15.860 | 15.860 | 4,710,490 |
| 2024-02-20 | 15.760 | 15.850 | 15.450 | 15.810 | 15.810 | 3,833,552 |
| 2024-02-19 | 16.100 | 16.110 | 15.630 | 15.840 | 15.840 | 5,876,312 |
| 2024-02-08 | 15.180 | 16.200 | 15.170 | 15.920 | 15.920 | 8,059,074 |
| 2024-02-07 | 14.380 | 15.360 | 14.380 | 15.170 | 15.170 | 7,062,394 |
| 2024-02-06 | 13.150 | 14.580 | 12.900 | 14.540 | 14.540 | 7,076,839 |
| 2024-02-05 | 14.190 | 14.290 | 13.030 | 13.420 | 13.420 | 8,059,600 |
| 2024-02-02 | 14.960 | 15.240 | 13.890 | 14.230 | 14.230 | 6,241,163 |
| 2024-02-01 | 15.000 | 15.280 | 14.590 | 14.960 | 14.960 | 4,728,121 |
| 2024-01-31 | 16.040 | 16.040 | 14.990 | 15.100 | 15.100 | 5,325,000 |
| 2024-01-30 | 16.370 | 16.540 | 16.030 | 16.050 | 16.050 | 3,453,600 |
| 2024-01-29 | 16.770 | 16.910 | 16.400 | 16.450 | 16.450 | 3,930,900 |
| 2024-01-26 | 16.910 | 16.980 | 16.700 | 16.770 | 16.770 | 3,796,132 |
| 2024-01-25 | 15.900 | 16.920 | 15.880 | 16.900 | 16.900 | 6,929,967 |
| 2024-01-24 | 15.650 | 16.000 | 15.270 | 16.000 | 16.000 | 4,300,436 |
| 2024-01-23 | 15.430 | 15.690 | 15.220 | 15.630 | 15.630 | 3,835,645 |
| 2024-01-22 | 16.400 | 16.470 | 15.230 | 15.470 | 15.470 | 5,368,481 |
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.