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
2023-02-01	21.340	21.430	21.170	21.270	21.270	12,864,402
2023-01-31	21.040	21.650	20.960	21.450	21.450	13,693,801
2023-01-30	21.180	21.410	20.700	20.940	20.940	16,923,505
2023-01-20	19.750	20.680	19.570	20.600	20.600	13,971,157
2023-01-19	19.030	19.560	19.030	19.530	19.530	7,049,115
2023-01-18	18.880	19.340	18.870	19.150	19.150	6,371,400
2023-01-17	19.100	19.390	18.870	18.920	18.920	9,459,750
2023-01-16	18.350	19.650	18.210	19.270	19.270	19,468,344
2023-01-13	18.360	18.830	17.940	18.100	18.100	15,057,879
2023-01-12	18.700	19.180	18.220	18.350	18.350	20,847,251
2023-01-11	17.700	17.770	17.400	17.440	17.440	2,604,211
2023-01-10	17.980	18.040	17.540	17.670	17.670	2,734,257
2023-01-09	18.280	18.400	17.910	17.930	17.930	3,238,100
2023-01-06	18.320	18.490	18.190	18.290	18.290	2,009,257
2023-01-05	18.400	18.520	18.300	18.420	18.420	2,046,148
2023-01-04	18.220	18.750	18.200	18.400	18.400	5,336,068
2023-01-03	17.770	18.430	17.700	18.260	18.260	3,916,898
2022-12-30	17.650	17.870	17.650	17.770	17.770	1,237,641
2022-12-29	17.500	17.920	17.430	17.790	17.790	2,049,000
2022-12-28	17.760	17.870	17.390	17.500	17.500	1,835,668
2022-12-27	17.600	17.830	17.550	17.750	17.750	1,413,896
2022-12-26	17.100	17.640	17.100	17.600	17.600	2,223,630
2022-12-23	17.010	17.370	17.000	17.090	17.090	1,887,700
2022-12-22	17.510	17.580	17.200	17.320	17.320	1,935,600
2022-12-21	17.920	17.940	17.330	17.430	17.430	2,518,496
2022-12-20	17.950	18.070	17.800	17.820	17.820	1,850,139
2022-12-19	18.150	18.180	17.730	17.880	17.880	2,050,918
2022-12-16	18.430	18.470	17.930	18.120	18.120	3,741,124
2022-12-15	18.300	18.550	18.280	18.490	18.490	2,556,069
2022-12-14	18.770	18.940	18.280	18.350	18.350	3,943,804
2022-12-13	18.700	18.880	18.480	18.800	18.800	4,591,659
2022-12-12	18.500	18.810	18.280	18.680	18.680	3,537,407
2022-12-09	18.610	18.780	18.300	18.510	18.510	3,974,186
2022-12-08	18.950	18.950	18.540	18.690	18.690	3,363,251
2022-12-07	19.120	19.200	18.870	18.960	18.960	3,195,491
2022-12-06	19.070	19.360	19.020	19.230	19.230	4,450,611
2022-12-05	19.160	19.350	19.040	19.290	19.290	4,411,389
2022-12-02	19.130	19.390	19.010	19.040	19.040	3,185,705
2022-12-01	19.110	19.380	19.000	19.210	19.210	4,007,001
2022-11-30	19.000	19.310	18.960	19.120	19.120	6,135,426
2022-11-29	18.680	18.900	18.650	18.830	18.830	4,410,300
2022-11-28	18.710	18.750	18.300	18.680	18.680	4,857,098
2022-11-25	19.210	19.280	18.800	18.800	18.800	4,683,798
2022-11-24	19.400	19.590	19.230	19.290	19.290	6,088,824
2022-11-23	19.330	19.680	19.140	19.400	19.400	10,020,804
2022-11-22	18.790	20.100	18.700	19.350	19.350	18,741,844
2022-11-21	18.240	18.680	18.080	18.670	18.670	6,944,079
2022-11-18	18.520	18.620	18.190	18.220	18.220	3,709,358
2022-11-17	18.300	18.530	18.150	18.520	18.520	3,621,728
2022-11-16	18.350	18.780	18.330	18.490	18.490	5,511,245
2022-11-15	17.960	18.350	17.910	18.330	18.330	4,949,486
2022-11-14	18.480	18.550	17.990	18.080	18.080	4,543,186
2022-11-11	18.460	18.680	18.240	18.390	18.390	5,350,633
2022-11-10	18.580	18.610	18.080	18.230	18.230	5,839,881
2022-11-09	19.000	19.250	18.580	18.790	18.790	6,037,387
2022-11-08	18.680	18.850	18.480	18.690	18.690	4,076,185
2022-11-07	18.920	19.040	18.570	18.610	18.610	5,295,358
2022-11-04	18.840	18.860	18.560	18.840	18.840	4,625,875
2022-11-03	18.500	18.860	18.430	18.740	18.740	4,828,644
2022-11-02	18.440	18.640	18.310	18.580	18.580	4,657,729

← NewerPage 16 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.