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
2026-07-17	28.180	28.600	26.890	26.920	26.920	10,342,380
2026-07-16	27.600	29.580	27.400	28.260	28.260	13,878,194
2026-07-15	28.050	28.580	27.710	28.190	28.190	11,406,351
2026-07-14	27.560	28.480	25.650	28.350	28.350	20,663,823
2026-07-13	30.900	30.920	27.800	27.800	27.800	18,910,750
2026-07-10	30.300	32.730	29.860	30.890	30.890	22,736,922
2026-07-09	30.010	30.660	28.950	30.290	30.290	14,716,652
2026-07-08	32.660	33.110	29.800	30.170	30.170	16,968,397
2026-07-07	34.520	35.200	32.140	32.290	32.290	17,622,785
2026-07-06	35.780	36.500	34.240	34.780	34.780	22,470,976
2026-07-03	32.620	35.520	32.330	35.520	35.520	10,985,304
2026-07-02	34.100	34.450	32.000	32.290	32.290	14,247,541
2026-07-01	33.780	34.780	33.180	34.340	34.340	16,861,515
2026-06-30	30.230	33.450	30.230	33.450	33.450	16,885,745
2026-06-29	31.820	31.820	30.120	30.410	30.410	13,314,809
2026-06-26	31.820	33.000	30.700	31.550	31.550	14,357,412
2026-06-25	32.800	33.500	31.800	31.880	31.880	11,297,778
2026-06-24	33.880	33.900	32.850	33.070	33.070	8,334,762
2026-06-23	34.990	34.990	33.580	33.850	33.850	8,760,614
2026-06-22	34.690	36.300	34.230	35.300	35.300	12,514,615
2026-06-18	34.290	35.500	33.500	35.120	35.120	11,122,212
2026-06-17	34.530	35.060	34.030	34.530	34.530	9,986,971
2026-06-16	35.250	35.590	34.390	34.600	34.600	13,832,118
2026-06-15	34.160	36.090	33.920	35.410	35.410	27,170,345
2026-06-12	32.310	35.010	32.060	35.010	35.010	13,649,191
2026-06-11	30.510	32.330	30.230	31.830	31.830	14,598,910
2026-06-10	31.300	31.950	30.270	30.700	30.700	7,635,960
2026-06-09	31.850	31.850	30.920	31.500	31.500	7,825,481
2026-06-08	32.310	33.460	30.780	31.230	31.230	12,098,328
2026-06-05	34.190	34.490	33.420	33.790	33.790	10,032,599
2026-06-04	33.550	34.340	33.000	34.170	34.170	10,483,773
2026-06-03	33.730	34.530	33.260	33.890	33.890	8,923,548
2026-06-02	34.920	35.090	32.570	33.720	33.720	14,944,921
2026-06-01	36.420	36.900	34.870	34.920	34.920	11,669,212
2026-05-29	37.940	38.190	35.630	35.630	35.630	11,699,818
2026-05-28	38.120	39.100	37.760	37.940	37.940	10,821,892
2026-05-27	40.470	40.880	37.590	37.700	37.700	17,302,769
2026-05-26	41.990	42.790	40.180	40.570	40.570	12,845,484
2026-05-25	44.010	44.630	42.010	42.260	42.260	13,628,788
2026-05-22	44.110	44.800	42.990	43.570	43.570	15,048,111
2026-05-21	43.500	47.530	43.030	44.060	44.060	24,008,454
2026-05-20	41.740	44.810	41.640	43.240	43.240	21,713,285
2026-05-19	41.870	42.340	40.880	42.060	42.060	10,745,797
2026-05-18	41.500	43.300	41.200	42.000	42.000	10,475,965
2026-05-15	41.950	44.460	41.320	41.660	41.660	15,885,076
2026-05-14	44.400	44.400	41.890	41.890	41.890	14,811,704
2026-05-13	42.350	45.700	41.990	44.570	44.570	27,970,041
2026-05-12	43.980	44.090	42.470	42.750	42.750	19,604,618
2026-05-11	44.000	44.500	43.000	44.040	44.040	38,425,640
2026-05-08	38.540	42.570	38.220	42.570	42.570	28,684,032
2026-05-07	38.050	39.200	37.690	38.700	38.700	12,168,911
2026-05-06	36.990	38.300	36.980	38.050	38.050	10,565,828
2026-04-30	35.900	38.580	35.900	37.190	37.190	14,596,568
2026-04-29	35.300	36.440	34.900	36.310	36.310	12,564,409
2026-04-28	36.750	36.930	35.010	35.120	35.120	15,402,710
2026-04-27	37.500	37.750	35.220	36.750	36.750	25,472,006
2026-04-24	40.520	40.870	38.820	38.950	38.950	14,334,435
2026-04-23	40.820	42.370	40.010	40.700	40.700	22,436,848
2026-04-22	40.370	40.450	39.780	40.400	40.400	13,029,801
2026-04-21	41.950	42.380	40.340	40.940	40.940	19,713,249

← NewerPage 2 of 3 · 121 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.