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
2023-04-27	20.420	21.080	20.280	20.800	20.800	7,630,274
2023-04-26	19.800	20.800	19.700	20.440	20.440	6,724,409
2023-04-25	20.250	20.500	19.540	19.780	19.780	5,451,247
2023-04-24	20.550	20.610	19.980	20.230	20.230	5,651,500
2023-04-21	20.450	21.100	20.280	20.530	20.530	8,098,455
2023-04-20	20.650	20.760	20.300	20.450	20.450	4,520,519
2023-04-19	20.950	21.040	20.630	20.670	20.670	4,045,000
2023-04-18	21.100	21.100	20.650	20.870	20.870	4,657,037
2023-04-17	21.030	21.210	20.850	21.100	21.100	5,333,394
2023-04-14	20.800	21.050	20.680	21.020	21.020	5,416,601
2023-04-13	21.210	21.220	20.740	20.750	20.750	6,432,000
2023-04-12	21.380	21.560	20.980	21.170	21.170	7,309,329
2023-04-11	21.150	21.460	21.110	21.380	21.380	6,742,832
2023-04-10	21.780	21.950	21.160	21.160	21.160	10,457,564
2023-04-07	21.910	22.080	21.550	21.660	21.660	9,083,285
2023-04-06	21.580	21.870	21.400	21.870	21.870	10,856,978
2023-04-04	21.750	21.780	21.380	21.590	21.590	10,636,654
2023-04-03	21.700	21.970	21.350	21.890	21.890	12,327,732
2023-03-31	21.700	21.750	21.330	21.680	21.680	6,652,140
2023-03-30	21.580	21.800	21.330	21.680	21.680	8,675,956
2023-03-29	21.870	21.870	21.280	21.450	21.450	7,219,322
2023-03-28	22.080	22.380	21.750	21.870	21.870	9,466,066
2023-03-27	22.300	22.500	21.710	21.920	21.920	10,303,507
2023-03-24	22.750	22.880	22.280	22.380	22.380	11,287,040
2023-03-23	22.710	23.050	22.300	22.640	22.640	19,221,520
2023-03-22	22.250	23.680	21.830	22.720	22.720	33,968,290
2023-03-21	21.390	22.320	21.390	22.320	22.320	10,817,548
2023-03-20	20.390	20.700	20.130	20.290	20.290	4,524,500
2023-03-17	20.110	20.500	20.110	20.360	20.360	4,210,775
2023-03-16	20.700	20.800	19.970	20.020	20.020	5,939,000
2023-03-15	20.710	20.970	20.600	20.690	20.690	3,127,100
2023-03-14	20.900	21.200	20.460	20.760	20.760	4,274,387
2023-03-13	20.850	21.030	20.500	20.890	20.890	4,801,979
2023-03-10	21.210	21.440	20.940	21.040	21.040	4,594,022
2023-03-09	21.870	21.880	21.290	21.360	21.360	5,122,660
2023-03-08	21.390	21.830	21.210	21.790	21.790	5,322,535
2023-03-07	22.100	22.150	21.420	21.450	21.450	7,850,707
2023-03-06	22.310	22.590	21.990	22.210	22.210	8,962,133
2023-03-03	21.720	22.570	21.660	22.190	22.190	11,530,538
2023-03-02	21.900	22.200	21.620	21.740	21.740	7,385,662
2023-03-01	22.000	22.000	21.570	21.950	21.950	10,256,694
2023-02-28	21.120	22.420	21.010	22.070	22.070	15,618,542
2023-02-27	20.990	21.340	20.860	21.100	21.100	7,370,840
2023-02-24	20.710	21.170	20.610	21.020	21.020	6,710,232
2023-02-23	20.820	20.980	20.620	20.700	20.700	3,611,900
2023-02-22	20.520	20.850	20.510	20.810	20.810	4,123,223
2023-02-21	20.670	20.890	20.460	20.640	20.640	5,327,826
2023-02-20	20.540	20.560	20.080	20.560	20.560	5,029,600
2023-02-17	20.470	20.750	20.200	20.580	20.580	5,212,247
2023-02-16	21.100	21.200	20.300	20.460	20.460	8,866,906
2023-02-15	20.960	21.400	20.790	21.140	21.140	6,705,380
2023-02-14	21.130	21.200	20.810	20.900	20.900	5,368,960
2023-02-13	21.040	21.350	20.900	21.100	21.100	5,490,200
2023-02-10	20.990	21.340	20.880	20.920	20.920	5,447,468
2023-02-09	20.770	21.100	20.760	21.090	21.090	5,726,560
2023-02-08	21.350	21.400	20.850	20.850	20.850	5,730,700
2023-02-07	21.220	21.420	20.880	21.350	21.350	9,857,293
2023-02-06	20.910	21.360	20.750	21.150	21.150	8,995,414
2023-02-03	20.580	21.060	20.520	20.930	20.930	11,032,678
2023-02-02	21.350	21.370	20.600	20.610	20.610	14,574,209

← NewerPage 15 of 21 · 1,213 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.