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
2026-04-20	40.390	43.170	39.900	42.110	42.110	27,809,351
2026-04-17	39.730	41.110	39.150	40.180	40.180	12,498,100
2026-04-16	39.810	39.980	39.250	39.750	39.750	8,057,500
2026-04-15	40.630	40.950	39.710	39.800	39.800	9,828,187
2026-04-14	40.750	41.280	39.920	40.520	40.520	9,156,087
2026-04-13	40.000	40.820	39.890	40.180	40.180	8,723,204
2026-04-10	40.720	41.520	40.360	40.500	40.500	10,886,157
2026-04-09	39.830	40.400	39.380	40.200	40.200	8,853,118
2026-04-08	38.390	40.830	38.390	40.680	40.680	13,927,110
2026-04-07	39.900	40.000	37.800	38.070	38.070	9,570,121
2026-04-03	39.640	39.990	38.330	38.540	38.540	6,924,485
2026-04-02	39.400	40.860	39.360	39.520	39.520	9,718,737
2026-04-01	40.000	40.370	39.140	39.700	39.700	8,679,072
2026-03-31	40.500	40.980	39.390	39.390	39.390	10,338,965
2026-03-30	39.850	40.600	39.810	40.120	40.120	11,201,973
2026-03-27	38.880	41.200	38.700	40.150	40.150	13,131,425
2026-03-26	40.100	41.000	39.020	39.500	39.500	10,436,019
2026-03-25	38.990	39.950	38.920	39.850	39.850	9,313,947
2026-03-24	38.190	38.680	37.570	38.580	38.580	14,116,269
2026-03-23	38.840	39.390	36.990	37.400	37.400	14,192,810
2026-03-20	40.830	41.380	39.450	39.510	39.510	9,990,567
2026-03-19	41.710	42.030	40.500	40.670	40.670	10,015,174
2026-03-18	42.000	42.420	41.560	42.380	42.380	9,424,603
2026-03-17	43.570	43.600	41.830	41.860	41.860	10,399,143
2026-03-16	43.490	43.760	42.160	43.100	43.100	14,023,669
2026-03-13	44.000	44.650	43.330	43.500	43.500	15,901,214
2026-03-12	46.000	46.510	43.660	44.230	44.230	23,456,815
2026-03-11	49.800	49.920	46.030	46.250	46.250	26,311,745
2026-03-10	49.180	51.200	49.060	49.220	49.220	15,355,519
2026-03-09	48.850	49.680	47.300	49.010	49.010	27,321,931
2026-03-06	46.980	52.250	46.980	50.650	50.650	37,100,328
2026-03-05	48.700	49.000	46.550	47.500	47.500	14,334,344
2026-03-04	45.600	48.990	45.550	48.410	48.410	17,448,815
2026-03-03	52.090	52.090	46.890	46.890	46.890	23,791,784
2026-03-02	53.000	53.420	50.600	52.100	52.100	25,911,602
2026-02-27	53.020	55.520	51.600	52.300	52.300	29,069,300
2026-02-26	49.800	54.220	48.900	53.200	53.200	30,211,965
2026-02-25	51.150	51.660	49.600	49.830	49.830	17,253,595
2026-02-24	50.720	52.340	49.930	51.150	51.150	17,431,601
2026-02-13	49.880	52.800	49.000	51.410	51.410	27,309,177
2026-02-12	47.600	50.360	47.500	49.710	49.710	22,777,451
2026-02-11	51.500	51.650	48.390	48.400	48.400	28,822,959
2026-02-10	52.000	53.950	49.850	51.670	51.670	26,314,939
2026-02-09	53.660	54.500	51.830	52.350	52.350	25,827,075
2026-02-06	55.500	56.220	52.100	53.290	53.290	31,098,615
2026-02-05	51.000	58.310	51.000	56.220	56.220	48,209,791
2026-02-04	51.450	54.430	50.560	53.010	53.010	30,616,215
2026-02-03	50.500	52.980	49.500	51.470	51.470	25,647,217
2026-02-02	51.940	53.600	48.990	48.990	48.990	22,976,061
2026-01-30	54.000	54.660	50.680	51.900	51.900	25,766,396
2026-01-29	52.260	56.180	52.000	53.660	53.660	40,171,954
2026-01-28	54.190	54.560	51.120	52.680	52.680	34,902,849
2026-01-27	48.000	53.120	47.700	53.120	53.120	35,972,300
2026-01-26	52.040	52.660	48.290	48.290	48.290	38,080,009
2026-01-23	55.250	55.960	52.680	53.650	53.650	55,544,100
2026-01-22	48.490	53.360	48.490	53.360	53.360	31,277,568
2026-01-21	46.000	50.800	45.110	48.510	48.510	61,168,137
2026-01-20	46.200	46.220	45.500	46.220	46.220	16,165,313
2026-01-19	37.700	42.020	37.530	42.020	42.020	26,270,353
2026-01-16	39.560	39.900	38.100	38.200	38.200	21,534,155

← NewerPage 3 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.