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
2024-01-19	16.570	16.670	16.300	16.420	16.420	4,089,894
2024-01-18	16.700	16.760	16.020	16.590	16.590	7,192,969
2024-01-17	17.110	17.170	16.800	16.810	16.810	2,875,692
2024-01-16	17.250	17.320	16.870	17.180	17.180	4,343,979
2024-01-15	17.700	17.780	17.130	17.160	17.160	6,409,972
2024-01-12	17.700	18.060	17.660	17.900	17.900	3,327,539
2024-01-11	17.540	17.900	17.500	17.810	17.810	2,752,500
2024-01-10	17.760	17.870	17.370	17.570	17.570	3,134,501
2024-01-09	17.910	18.160	17.760	17.870	17.870	2,939,159
2024-01-08	18.530	18.530	17.860	17.910	17.910	3,772,679
2024-01-05	19.080	19.080	18.440	18.520	18.520	3,702,500
2024-01-04	19.110	19.250	18.880	19.020	19.020	2,376,820
2024-01-03	19.270	19.300	18.970	19.140	19.140	3,441,004
2024-01-02	19.020	19.500	19.020	19.320	19.320	5,535,109
2023-12-29	18.570	19.160	18.500	19.120	19.120	4,306,146
2023-12-28	18.200	18.710	18.100	18.640	18.640	4,471,095
2023-12-27	17.950	18.240	17.950	18.210	18.210	2,322,300
2023-12-26	18.340	18.360	17.860	18.040	18.040	4,107,399
2023-12-25	18.070	18.720	17.950	18.360	18.360	4,766,722
2023-12-22	17.670	18.450	17.620	18.160	18.160	6,689,998
2023-12-21	17.600	17.850	17.320	17.670	17.670	4,209,301
2023-12-20	18.430	18.470	17.650	17.650	17.650	6,984,595
2023-12-19	18.290	18.480	18.180	18.400	18.400	1,907,000
2023-12-18	18.760	18.820	18.300	18.300	18.300	4,241,408
2023-12-15	19.080	19.090	18.820	18.830	18.830	2,397,625
2023-12-14	19.200	19.260	18.970	18.980	18.980	2,331,500
2023-12-13	19.240	19.440	19.100	19.100	19.100	3,130,525
2023-12-12	19.000	19.400	18.920	19.220	19.220	4,015,049
2023-12-11	18.550	19.050	18.460	19.020	19.020	4,736,947
2023-12-08	18.900	18.990	18.470	18.530	18.530	4,767,438
2023-12-07	19.080	19.080	18.800	18.900	18.900	3,094,897
2023-12-06	18.900	19.230	18.900	19.040	19.040	2,799,400
2023-12-05	19.490	19.560	18.960	18.980	18.980	4,219,100
2023-12-04	19.260	19.820	19.260	19.560	19.560	4,600,122
2023-12-01	19.080	19.290	19.010	19.260	19.260	2,776,150
2023-11-30	19.280	19.410	19.020	19.160	19.160	2,735,003
2023-11-29	19.330	19.550	19.300	19.370	19.370	2,217,547
2023-11-28	19.470	19.560	19.330	19.460	19.460	2,389,358
2023-11-27	19.180	19.550	19.180	19.450	19.450	3,472,319
2023-11-24	19.660	19.680	19.150	19.270	19.270	4,192,700
2023-11-23	19.510	19.740	19.410	19.700	19.700	2,663,977
2023-11-22	19.700	19.780	19.500	19.500	19.500	2,815,000
2023-11-21	19.900	20.050	19.680	19.720	19.720	3,459,026
2023-11-20	19.610	20.010	19.560	20.010	20.010	4,739,082
2023-11-17	19.470	19.630	19.420	19.620	19.620	2,821,380
2023-11-16	19.780	19.930	19.570	19.580	19.580	3,464,710
2023-11-15	20.020	20.060	19.650	19.780	19.780	4,769,781
2023-11-14	19.980	20.110	19.760	19.900	19.900	6,009,100
2023-11-13	19.500	20.020	19.360	20.010	20.010	8,190,661
2023-11-10	19.200	19.670	19.120	19.540	19.540	7,979,344
2023-11-09	19.510	19.620	19.260	19.350	19.350	8,561,656
2023-11-08	19.290	20.540	19.190	19.740	19.740	12,681,772
2023-11-07	19.380	19.390	19.130	19.270	19.270	3,818,874
2023-11-06	19.340	19.370	19.090	19.370	19.370	5,607,537
2023-11-03	18.810	19.340	18.740	19.210	19.210	4,400,813
2023-11-02	19.250	19.300	18.770	18.800	18.800	4,043,223
2023-11-01	19.110	19.330	18.970	19.180	19.180	4,364,603
2023-10-31	19.180	19.440	18.920	19.030	19.030	6,062,625
2023-10-30	18.830	19.070	18.700	18.950	18.950	4,885,200
2023-10-27	18.780	18.930	18.560	18.870	18.870	4,098,850

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.