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
2022-08-01	20.200	20.310	19.750	19.820	19.820	6,550,369
2022-07-29	20.550	20.550	19.900	20.130	20.130	8,468,210
2022-07-28	20.300	20.660	20.160	20.650	20.650	8,585,553
2022-07-27	20.360	20.750	20.150	20.350	20.350	7,625,334
2022-07-26	20.300	20.530	20.110	20.370	20.370	6,193,228
2022-07-25	20.750	21.180	20.050	20.420	20.420	9,957,472
2022-07-22	20.400	21.020	20.360	20.630	20.630	14,946,439
2022-07-21	21.300	21.330	20.270	20.400	20.400	18,409,664
2022-07-20	19.990	21.300	19.980	21.250	21.250	19,587,306
2022-07-19	19.800	20.350	19.550	19.950	19.950	8,984,092
2022-07-18	19.800	20.070	19.420	19.770	19.770	7,727,831
2022-07-15	19.980	20.500	19.700	19.900	19.900	10,937,505
2022-07-14	19.660	20.270	19.650	20.060	20.060	9,123,985
2022-07-13	20.300	20.300	19.550	19.910	19.910	8,884,058
2022-07-12	19.500	20.890	19.310	19.930	19.930	19,204,488
2022-07-11	19.600	19.630	18.960	19.500	19.500	7,930,776
2022-07-08	20.090	20.110	19.650	19.680	19.680	6,621,805
2022-07-07	19.200	20.500	19.170	20.090	20.090	12,136,650
2022-07-06	19.700	19.870	19.190	19.420	19.420	6,418,521
2022-07-05	19.900	19.970	19.400	19.680	19.680	6,747,719
2022-07-04	19.310	20.110	19.150	19.900	19.900	10,340,514
2022-07-01	19.240	19.950	19.160	19.380	19.380	7,691,989
2022-06-30	19.180	19.470	19.020	19.210	19.210	4,999,220
2022-06-29	19.740	19.910	19.060	19.190	19.190	6,756,868
2022-06-28	19.460	19.900	19.360	19.750	19.750	8,318,954
2022-06-27	19.660	19.750	19.290	19.450	19.450	6,568,496
2022-06-24	19.360	19.830	19.360	19.560	19.560	10,383,957
2022-06-23	18.120	19.360	18.090	19.300	19.300	12,228,135
2022-06-22	18.790	18.820	18.210	18.280	18.280	4,646,615
2022-06-21	19.100	19.120	18.410	18.670	18.670	6,144,774
2022-06-20	18.960	19.250	18.850	19.100	19.100	5,619,214
2022-06-17	18.910	19.020	18.330	18.970	18.970	8,844,983
2022-06-16	19.000	19.380	18.820	18.990	18.990	5,121,577
2022-06-15	19.060	19.450	18.990	19.010	19.010	6,317,004
2022-06-14	19.140	19.230	18.520	19.050	19.050	7,548,448
2022-06-13	19.250	19.670	19.080	19.410	19.410	8,192,657
2022-06-10	18.730	19.400	18.600	19.120	19.120	6,426,274
2022-06-09	19.310	19.450	18.550	18.690	18.690	7,935,152
2022-06-08	19.580	19.700	18.780	19.240	19.240	10,300,520
2022-06-07	19.620	19.940	19.400	19.590	19.590	7,266,505
2022-06-06	19.570	19.940	19.460	19.610	19.610	10,866,764
2022-06-02	19.180	19.930	19.170	19.650	19.650	9,825,920
2022-06-01	18.860	19.580	18.800	19.350	19.350	11,957,792
2022-05-31	18.900	19.410	18.600	18.990	18.990	12,469,672
2022-05-30	18.680	19.210	18.500	19.050	19.050	14,965,830
2022-05-27	18.500	18.740	18.220	18.460	18.460	15,095,459
2022-05-26	17.810	18.800	17.810	18.330	18.330	19,897,281
2022-05-25	18.080	18.250	17.400	18.000	18.000	19,940,187
2022-05-24	17.500	19.150	17.380	18.040	18.040	26,562,652
2022-05-23	17.480	17.600	17.180	17.410	17.410	7,075,293
2022-05-20	17.480	17.650	17.350	17.600	17.600	4,306,812
2022-05-19	17.080	17.510	17.080	17.480	17.480	4,478,400
2022-05-18	17.100	17.650	17.010	17.510	17.510	6,693,176
2022-05-17	17.350	17.450	16.900	17.130	17.130	5,220,446
2022-05-16	17.490	17.900	17.120	17.250	17.250	7,244,117
2022-05-13	17.210	17.330	16.910	17.060	17.060	5,154,079
2022-05-12	16.620	17.330	16.500	17.060	17.060	5,411,975
2022-05-11	17.360	17.580	16.700	16.810	16.810	7,667,558
2022-05-10	17.000	17.400	16.950	17.150	17.150	6,301,943
2022-05-09	16.770	17.480	16.700	17.330	17.330	4,938,567

← NewerPage 18 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.