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
2022-11-01	18.480	18.740	18.200	18.520	18.520	5,106,077
2022-10-31	17.600	18.790	17.600	18.470	18.470	6,574,865
2022-10-28	18.430	18.570	17.800	17.960	17.960	4,671,112
2022-10-27	18.510	18.750	18.260	18.400	18.400	4,066,020
2022-10-26	18.230	18.650	17.930	18.590	18.590	5,177,875
2022-10-25	18.130	18.410	17.800	18.230	18.230	4,616,513
2022-10-24	18.030	18.690	18.020	18.160	18.160	7,319,007
2022-10-21	17.880	18.120	17.710	17.980	17.980	2,940,408
2022-10-20	17.680	18.150	17.480	17.880	17.880	3,763,399
2022-10-19	17.900	18.160	17.620	17.870	17.870	3,604,618
2022-10-18	17.900	18.100	17.730	17.910	17.910	3,749,608
2022-10-17	17.380	18.160	17.280	17.890	17.890	5,548,340
2022-10-14	17.130	17.520	17.000	17.380	17.380	4,229,013
2022-10-13	16.620	17.190	16.530	17.000	17.000	5,399,362
2022-10-12	16.300	16.750	15.960	16.730	16.730	5,661,088
2022-10-11	16.440	16.470	16.130	16.320	16.320	4,032,601
2022-10-10	16.900	16.940	16.300	16.420	16.420	4,637,748
2022-09-30	17.400	17.400	16.700	16.720	16.720	5,508,502
2022-09-29	17.600	17.990	17.070	17.340	17.340	5,030,607
2022-09-28	18.210	18.480	17.480	17.510	17.510	6,621,599
2022-09-27	17.620	18.250	17.620	18.200	18.200	5,464,742
2022-09-26	18.550	18.750	17.620	17.640	17.640	7,949,141
2022-09-23	19.090	19.770	18.700	18.790	18.790	6,000,807
2022-09-22	18.410	19.290	18.300	19.080	19.080	8,067,900
2022-09-21	18.860	18.870	18.020	18.510	18.510	5,920,684
2022-09-20	19.230	19.230	18.710	18.840	18.840	4,757,560
2022-09-19	19.550	19.840	18.760	18.870	18.870	6,307,000
2022-09-16	19.990	20.290	19.690	19.690	19.690	6,295,893
2022-09-15	20.610	20.700	19.650	19.890	19.890	7,916,288
2022-09-14	20.020	20.650	19.900	20.460	20.460	9,906,346
2022-09-13	19.430	20.420	19.430	20.340	20.340	11,852,497
2022-09-09	19.250	19.670	19.180	19.410	19.410	4,620,943
2022-09-08	19.000	19.500	18.920	19.260	19.260	6,620,156
2022-09-07	18.840	19.090	18.730	18.980	18.980	4,269,707
2022-09-06	18.440	19.090	18.440	18.900	18.900	5,201,840
2022-09-05	18.690	18.820	18.320	18.440	18.440	3,671,762
2022-09-02	18.410	18.830	18.410	18.590	18.590	3,432,331
2022-09-01	18.360	18.710	18.250	18.500	18.500	3,283,882
2022-08-31	19.210	19.540	18.420	18.490	18.490	5,943,262
2022-08-30	19.180	19.600	18.870	19.260	19.260	6,160,048
2022-08-29	19.000	19.610	18.850	19.170	19.170	7,028,094
2022-08-26	19.390	19.690	19.200	19.430	19.430	5,477,994
2022-08-25	19.180	19.420	18.840	19.110	19.110	5,249,308
2022-08-24	20.200	20.250	19.170	19.180	19.180	7,768,199
2022-08-23	20.480	20.650	20.140	20.200	20.200	5,168,773
2022-08-22	20.410	20.740	20.200	20.550	20.550	4,784,637
2022-08-19	21.110	21.330	20.490	20.540	20.540	8,646,078
2022-08-18	20.700	21.480	20.620	21.120	21.120	13,871,154
2022-08-17	20.360	20.750	19.960	20.700	20.700	9,289,528
2022-08-16	20.330	20.850	20.250	20.400	20.400	6,851,618
2022-08-15	20.430	20.530	20.110	20.350	20.350	5,545,907
2022-08-12	20.780	20.790	20.200	20.270	20.270	7,871,102
2022-08-11	20.930	21.050	20.650	20.800	20.800	8,883,397
2022-08-10	20.900	21.190	20.620	20.960	20.960	11,454,257
2022-08-09	20.330	20.970	20.070	20.740	20.740	12,050,126
2022-08-08	20.300	20.770	20.100	20.480	20.480	9,134,537
2022-08-05	19.580	20.680	19.150	20.280	20.280	14,250,726
2022-08-04	19.970	20.000	19.190	19.460	19.460	9,926,174
2022-08-03	18.900	20.380	18.900	19.920	19.920	16,735,390
2022-08-02	20.060	20.390	19.000	19.220	19.220	11,322,419

← NewerPage 17 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.