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
2022-05-06	16.500	17.060	16.400	16.910	16.910	6,008,946
2022-05-05	16.300	17.280	16.300	16.930	16.930	7,959,520
2022-04-29	15.520	16.750	15.460	16.530	16.530	10,081,453
2022-04-28	15.670	16.200	15.400	15.670	15.670	7,457,170
2022-04-27	14.390	15.690	14.290	15.670	15.670	8,420,730
2022-04-26	15.900	15.940	14.470	14.800	14.800	11,136,677
2022-04-25	17.420	17.420	15.960	15.960	15.960	9,932,188
2022-04-22	17.740	17.990	17.220	17.730	17.730	5,249,277
2022-04-21	18.800	18.880	17.740	17.740	17.740	5,426,000
2022-04-20	19.000	19.060	18.530	18.620	18.620	4,078,897
2022-04-19	18.960	19.190	18.780	18.900	18.900	4,497,009
2022-04-18	18.710	19.080	18.340	18.950	18.950	6,133,692
2022-04-15	18.620	18.950	18.100	18.840	18.840	8,478,076
2022-04-14	18.880	19.110	18.460	18.780	18.780	6,403,714
2022-04-13	19.220	19.280	18.720	18.720	18.720	6,178,787
2022-04-12	19.000	19.520	18.600	19.400	19.400	8,457,148
2022-04-11	20.000	20.020	18.770	19.020	19.020	6,955,911
2022-04-08	20.460	20.600	19.780	20.130	20.130	4,974,945
2022-04-07	20.720	21.250	20.500	20.500	20.500	5,336,484
2022-04-06	21.250	21.260	20.500	20.900	20.900	5,562,885
2022-04-01	21.440	21.440	20.900	21.220	21.220	5,236,067
2022-03-31	21.860	21.900	21.140	21.340	21.340	7,310,600
2022-03-30	21.570	22.260	21.410	21.890	21.890	6,624,771
2022-03-29	21.550	22.390	21.410	21.480	21.480	10,146,005
2022-03-28	21.700	21.700	21.040	21.220	21.220	7,626,789
2022-03-25	21.730	22.920	21.730	21.940	21.940	9,886,835
2022-03-24	22.200	22.490	21.910	21.980	21.980	8,611,792
2022-03-23	21.410	22.870	21.410	22.660	22.660	15,009,679
2022-03-22	22.480	22.490	21.430	21.670	21.670	10,210,265
2022-03-21	21.300	21.960	21.240	21.800	21.800	7,347,514
2022-03-18	21.130	21.530	21.000	21.480	21.480	7,770,449
2022-03-17	21.180	21.810	21.100	21.250	21.250	13,612,711
2022-03-16	20.910	21.250	19.660	21.150	21.150	20,861,581
2022-03-15	22.210	22.590	20.880	20.880	20.880	30,249,824
2022-03-14	21.680	23.770	21.330	23.200	23.200	33,590,827
2022-03-11	21.080	21.680	20.790	21.610	21.610	4,645,957
2022-03-10	21.500	21.690	21.050	21.320	21.320	4,598,133
2022-03-09	21.570	21.690	19.610	20.800	20.800	8,508,543
2022-03-08	22.610	22.870	21.400	21.480	21.480	8,453,978
2022-03-07	23.600	23.680	22.730	22.810	22.810	7,462,689
2022-03-04	23.500	23.630	23.090	23.270	23.270	5,661,112
2022-03-03	24.090	24.170	23.480	23.700	23.700	8,990,043
2022-03-02	23.960	24.680	23.610	24.320	24.320	12,961,019
2022-03-01	22.970	23.830	22.900	23.710	23.710	9,197,416
2022-02-28	22.720	23.360	22.670	23.030	23.030	7,450,987
2022-02-25	22.690	22.980	22.440	22.620	22.620	8,034,006
2022-02-24	22.530	23.770	22.110	23.040	23.040	16,759,838
2022-02-23	21.830	22.850	21.800	22.620	22.620	9,047,525
2022-02-22	22.270	22.480	21.750	21.900	21.900	5,314,126
2022-02-21	22.180	22.330	21.720	22.120	22.120	4,967,680
2022-02-18	21.990	22.300	21.850	22.120	22.120	3,973,271
2022-02-17	22.160	22.400	21.800	22.160	22.160	5,727,002
2022-02-16	22.220	22.380	21.880	22.310	22.310	5,035,501
2022-02-15	21.700	22.510	21.700	22.290	22.290	6,100,063
2022-02-14	21.760	22.320	21.530	21.910	21.910	7,054,329
2022-02-11	22.070	22.070	21.490	21.530	21.530	4,201,866
2022-02-10	21.900	22.180	21.840	22.080	22.080	5,162,371
2022-02-09	21.600	22.120	21.500	22.000	22.000	5,781,287
2022-02-08	21.300	21.780	21.080	21.660	21.660	6,617,356
2022-02-07	21.120	21.700	20.830	21.300	21.300	8,468,525

← NewerPage 19 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.