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
2023-10-26	18.400	18.850	18.160	18.770	18.770	5,350,223
2023-10-25	18.220	18.650	18.220	18.460	18.460	3,624,699
2023-10-24	18.100	18.370	17.930	18.190	18.190	4,152,149
2023-10-23	18.200	18.500	17.900	18.070	18.070	5,150,021
2023-10-20	18.380	18.670	18.140	18.210	18.210	4,100,189
2023-10-19	18.600	19.000	18.500	18.540	18.540	4,401,800
2023-10-18	19.030	19.030	18.670	18.690	18.690	3,792,291
2023-10-17	18.960	19.190	18.780	19.110	19.110	3,995,792
2023-10-16	19.160	19.290	18.870	18.930	18.930	4,392,204
2023-10-13	19.600	19.610	18.900	19.140	19.140	6,654,655
2023-10-12	19.900	19.940	19.510	19.720	19.720	4,006,740
2023-10-11	19.910	20.090	19.630	19.740	19.740	4,334,100
2023-10-10	20.150	20.270	19.910	19.930	19.930	3,569,173
2023-10-09	19.980	20.330	19.910	20.140	20.140	3,412,780
2023-09-28	19.780	20.020	19.700	19.980	19.980	3,063,424
2023-09-27	19.690	19.900	19.640	19.680	19.680	2,875,570
2023-09-26	19.820	19.820	19.580	19.730	19.730	2,339,472
2023-09-25	20.260	20.260	19.460	19.760	19.760	6,926,428
2023-09-22	20.010	20.290	19.950	20.280	20.280	4,227,204
2023-09-21	20.220	20.550	20.020	20.120	20.120	3,917,036
2023-09-20	20.400	20.600	20.200	20.220	20.220	3,578,700
2023-09-19	20.920	20.920	20.400	20.470	20.470	2,877,700
2023-09-18	21.000	21.060	20.730	20.850	20.850	3,114,943
2023-09-15	21.130	21.190	20.800	21.110	21.110	2,995,382
2023-09-14	21.320	21.360	20.980	21.110	21.110	2,278,682
2023-09-13	21.630	21.630	21.080	21.210	21.210	3,801,915
2023-09-12	21.810	21.810	21.550	21.650	21.650	2,654,561
2023-09-11	21.900	21.910	21.640	21.810	21.810	3,731,100
2023-09-08	21.600	21.950	21.440	21.890	21.890	4,594,101
2023-09-07	21.800	21.900	21.520	21.520	21.520	3,262,861
2023-09-06	21.500	21.880	21.280	21.840	21.840	3,819,778
2023-09-05	21.620	21.680	21.450	21.580	21.580	2,740,775
2023-09-04	21.180	21.560	21.130	21.550	21.550	3,563,481
2023-09-01	21.260	21.360	20.990	21.100	21.100	2,628,473
2023-08-31	21.440	21.580	21.100	21.160	21.160	3,310,274
2023-08-30	21.220	21.750	21.220	21.480	21.480	4,377,167
2023-08-29	20.460	21.250	20.460	21.140	21.140	4,080,579
2023-08-28	21.500	21.610	20.430	20.540	20.540	4,815,091
2023-08-25	20.750	20.940	20.190	20.310	20.310	4,381,220
2023-08-24	20.890	21.170	20.420	20.840	20.840	3,604,193
2023-08-23	21.500	21.510	20.850	20.890	20.890	3,909,700
2023-08-22	21.230	21.620	21.130	21.560	21.560	4,727,337
2023-08-21	21.750	22.100	21.190	21.220	21.220	4,608,236
2023-08-18	21.970	22.280	21.630	21.650	21.650	5,727,497
2023-08-17	20.880	22.180	20.770	22.050	22.050	9,055,642
2023-08-16	21.150	21.420	20.960	20.960	20.960	3,063,510
2023-08-15	21.400	21.520	20.930	21.220	21.220	3,442,240
2023-08-14	21.280	21.450	21.100	21.420	21.420	3,637,535
2023-08-11	21.650	21.950	21.460	21.460	21.460	3,729,115
2023-08-10	21.600	21.800	21.520	21.700	21.700	2,530,699
2023-08-09	21.790	21.800	21.510	21.560	21.560	2,763,100
2023-08-08	21.750	21.940	21.470	21.930	21.930	3,741,155
2023-08-07	21.850	21.990	21.720	21.810	21.810	2,310,829
2023-08-04	21.770	22.020	21.720	21.910	21.910	4,109,890
2023-08-03	21.710	21.950	21.710	21.840	21.840	3,245,300
2023-08-02	22.310	22.350	21.630	21.820	21.820	9,312,524
2023-08-01	22.760	22.940	22.210	22.470	22.470	6,978,058
2023-07-31	22.760	22.990	22.660	22.880	22.880	5,752,650
2023-07-28	22.460	22.820	22.170	22.780	22.780	6,810,136
2023-07-27	22.720	23.390	22.500	22.670	22.670	9,464,787

← NewerPage 13 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.