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
2023-07-26	22.840	22.840	22.310	22.580	22.580	6,766,085
2023-07-25	22.610	23.010	22.510	22.940	22.940	6,824,700
2023-07-24	22.350	22.760	22.140	22.440	22.440	3,825,305
2023-07-21	22.350	22.590	22.250	22.360	22.360	3,462,523
2023-07-20	22.840	22.940	22.320	22.330	22.330	4,879,777
2023-07-19	22.710	22.970	22.570	22.830	22.830	3,795,103
2023-07-18	22.770	23.100	22.630	22.880	22.880	4,528,712
2023-07-17	22.950	23.230	22.690	22.920	22.920	4,046,485
2023-07-14	23.130	23.270	22.910	23.000	23.000	5,154,526
2023-07-13	22.970	23.200	22.800	23.120	23.120	5,798,642
2023-07-12	23.180	23.210	22.650	22.680	22.680	6,317,233
2023-07-11	23.100	23.280	22.870	23.200	23.200	6,134,058
2023-07-10	23.020	23.400	22.900	23.060	23.060	5,206,405
2023-07-07	23.380	23.400	23.000	23.120	23.120	5,901,365
2023-07-06	23.680	23.780	23.320	23.450	23.450	7,638,387
2023-07-05	24.040	24.190	23.680	23.710	23.710	9,888,130
2023-07-04	24.060	24.380	23.900	24.240	24.240	11,326,662
2023-07-03	24.080	24.460	24.000	24.180	24.180	11,472,014
2023-06-30	24.220	24.570	23.890	24.110	24.110	13,271,756
2023-06-29	23.830	24.300	23.690	24.080	24.080	12,409,340
2023-06-28	23.890	24.100	23.080	23.830	23.830	15,968,907
2023-06-27	23.840	24.390	23.630	24.060	24.060	17,814,772
2023-06-26	24.220	24.700	23.560	23.750	23.750	21,382,448
2023-06-21	23.980	25.200	23.710	24.470	24.470	45,048,929
2023-06-20	21.500	23.680	21.480	23.680	23.680	23,415,238
2023-06-19	21.020	21.760	21.020	21.530	21.530	8,465,969
2023-06-16	21.000	21.350	20.950	21.150	21.150	6,702,913
2023-06-15	20.770	21.000	20.610	20.920	20.920	4,502,730
2023-06-14	20.870	20.940	20.720	20.770	20.770	3,654,003
2023-06-13	20.990	21.250	20.700	20.910	20.910	3,767,754
2023-06-12	21.300	21.460	21.000	21.030	21.030	5,008,606
2023-06-09	20.600	21.500	20.400	21.260	21.260	9,080,595
2023-06-08	20.790	20.830	20.370	20.600	20.600	5,126,236
2023-06-07	20.750	20.980	20.570	20.900	20.900	5,899,114
2023-06-06	21.460	21.550	20.740	20.800	20.800	10,166,698
2023-06-05	21.820	22.020	21.490	21.500	21.500	6,527,900
2023-06-02	22.230	22.380	21.820	21.920	21.920	7,195,268
2023-06-01	22.330	22.460	22.000	22.310	22.310	7,506,704
2023-05-31	21.880	22.880	21.720	22.480	22.480	13,087,923
2023-05-30	22.150	22.200	21.610	21.980	21.980	6,870,716
2023-05-29	22.800	23.180	21.900	22.040	22.040	13,195,763
2023-05-26	22.070	22.300	21.740	22.230	22.230	7,884,394
2023-05-25	21.100	22.470	21.030	22.000	22.000	11,353,660
2023-05-24	21.310	21.670	21.080	21.150	21.150	6,542,746
2023-05-23	22.100	22.180	21.300	21.610	21.610	9,092,257
2023-05-22	22.240	22.590	21.970	22.120	22.120	6,184,210
2023-05-19	22.400	22.600	21.980	22.280	22.280	7,175,746
2023-05-18	22.300	22.550	22.110	22.350	22.350	10,460,266
2023-05-17	21.100	22.600	21.030	22.350	22.350	14,928,536
2023-05-16	21.030	21.880	20.870	21.290	21.290	11,796,115
2023-05-15	20.170	21.080	19.820	21.040	21.040	9,140,577
2023-05-12	21.160	21.220	20.200	20.230	20.230	8,644,687
2023-05-11	21.680	21.750	21.000	21.230	21.230	6,067,754
2023-05-10	21.810	22.000	21.430	21.510	21.510	9,908,076
2023-05-09	22.080	23.180	22.030	22.060	22.060	23,471,294
2023-05-08	20.470	22.350	20.400	22.080	22.080	16,743,692
2023-05-05	20.920	20.980	20.200	20.450	20.450	5,766,628
2023-05-04	20.870	21.300	20.770	20.920	20.920	6,466,815
2023-04-28	20.850	21.250	20.620	21.110	21.110	7,432,831
2023-04-27	20.420	21.080	20.280	20.800	20.800	7,630,274

← NewerPage 14 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.