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
2022-01-28	20.820	21.320	20.460	20.760	20.760	11,061,708
2022-01-27	21.560	21.840	20.620	20.650	20.650	9,454,838
2022-01-26	21.200	21.950	21.140	21.610	21.610	5,960,860
2022-01-25	22.160	22.800	21.350	21.360	21.360	7,647,241
2022-01-24	22.240	22.470	21.860	22.010	22.010	5,663,517
2022-01-21	22.400	22.650	22.080	22.240	22.240	5,893,015
2022-01-20	23.310	23.580	22.450	22.500	22.500	7,114,052
2022-01-19	24.010	24.040	23.150	23.360	23.360	6,642,050
2022-01-18	24.150	24.470	23.710	24.010	24.010	10,208,288
2022-01-17	23.110	24.350	23.040	24.050	24.050	13,573,536
2022-01-14	23.100	23.510	22.900	23.150	23.150	6,628,568
2022-01-13	23.870	23.900	23.130	23.160	23.160	6,854,800
2022-01-12	23.610	24.010	23.360	23.900	23.900	9,262,558
2022-01-11	24.650	24.810	23.340	23.490	23.490	11,508,487
2022-01-10	24.500	25.090	24.420	24.580	24.580	10,951,875
2022-01-07	25.500	25.800	24.390	24.500	24.500	13,093,395
2022-01-06	25.600	25.890	24.990	25.460	25.460	10,810,077
2022-01-05	27.170	27.550	25.600	25.970	25.970	18,190,004
2022-01-04	27.160	28.250	27.030	27.330	27.330	23,142,430
2021-12-31	29.000	29.520	27.780	28.000	28.000	24,971,211
2021-12-30	26.690	29.400	26.610	28.900	28.900	36,751,573
2021-12-29	25.680	27.120	25.550	26.730	26.730	13,835,327
2021-12-28	26.180	26.680	25.480	25.650	25.650	9,529,755
2021-12-27	25.750	27.360	25.590	25.850	25.850	15,740,040
2021-12-24	25.010	27.230	25.010	25.950	25.950	26,171,647
2021-12-23	24.990	24.990	24.330	24.750	24.750	8,940,700
2021-12-22	24.710	25.300	24.580	24.830	24.830	8,715,125
2021-12-21	24.990	25.630	24.710	25.170	25.170	11,630,343
2021-12-20	25.560	26.150	24.710	24.710	24.710	18,328,894
2021-12-17	24.440	26.510	24.140	25.750	25.750	32,920,206
2021-12-16	23.970	24.730	23.610	24.100	24.100	16,029,155
2021-12-15	23.950	24.960	23.560	23.830	23.830	28,437,352
2021-12-14	21.780	24.120	21.750	24.120	24.120	23,365,153
2021-12-13	21.850	22.060	21.540	21.930	21.930	4,419,939
2021-12-10	22.010	22.160	21.720	21.780	21.780	4,837,465
2021-12-09	22.560	22.750	21.930	22.070	22.070	6,644,083
2021-12-08	21.600	22.940	21.530	22.540	22.540	9,468,502
2021-12-07	22.900	22.900	21.280	21.610	21.610	9,029,750
2021-12-06	22.910	23.120	22.440	22.750	22.750	8,205,156
2021-12-03	21.970	23.010	21.970	23.000	23.000	11,872,054
2021-12-02	22.380	22.410	21.940	21.980	21.980	6,371,876
2021-12-01	23.100	23.100	22.340	22.460	22.460	9,736,900
2021-11-30	22.380	23.170	22.380	23.100	23.100	11,848,027
2021-11-29	21.900	22.750	21.710	22.480	22.480	11,632,509
2021-11-26	21.490	22.280	21.480	22.040	22.040	5,752,348
2021-11-25	21.900	22.360	21.590	21.650	21.650	7,067,249
2021-11-24	22.120	22.390	21.850	21.890	21.890	5,391,203
2021-11-23	22.050	22.450	21.830	22.280	22.280	6,934,495
2021-11-22	22.030	22.200	21.700	22.040	22.040	5,641,074
2021-11-19	22.060	22.310	21.800	22.070	22.070	5,086,588
2021-11-18	21.380	22.360	21.220	22.050	22.050	8,477,292
2021-11-17	21.120	21.560	20.890	21.420	21.420	5,699,003
2021-11-16	21.840	22.200	21.110	21.120	21.120	7,393,560
2021-11-15	22.200	22.600	21.930	21.980	21.980	7,119,108
2021-11-12	21.490	22.320	21.430	22.210	22.210	9,851,144
2021-11-11	21.990	21.990	21.440	21.500	21.500	4,625,021
2021-11-10	21.700	21.920	21.530	21.750	21.750	6,388,176
2021-11-09	20.510	21.980	20.480	21.700	21.700	12,542,030
2021-11-08	20.690	20.720	20.220	20.500	20.500	3,312,038
2021-11-05	20.800	20.950	20.510	20.660	20.660	3,433,599

← NewerPage 20 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.