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
2026-01-15	40.290	40.650	38.350	39.550	39.550	30,750,958
2026-01-14	39.000	43.600	38.520	40.320	40.320	44,670,968
2026-01-13	44.070	44.070	40.900	40.900	40.900	18,322,558
2026-01-12	45.150	47.100	42.800	45.440	45.440	38,941,850
2026-01-09	41.700	45.900	41.690	44.400	44.400	47,063,928
2026-01-08	38.000	42.220	38.000	41.730	41.730	40,061,301
2026-01-07	37.710	39.450	36.980	38.680	38.680	37,094,861
2026-01-06	35.770	39.450	35.600	38.860	38.860	48,504,815
2026-01-05	37.100	37.130	34.600	35.950	35.950	42,615,537
2025-12-31	33.500	37.100	33.500	37.100	37.100	39,794,619
2025-12-30	34.890	35.100	33.400	33.730	33.730	33,050,559
2025-12-29	36.210	36.490	34.880	35.380	35.380	33,542,676
2025-12-26	36.280	38.000	35.370	36.860	36.860	56,225,857
2025-12-25	33.210	36.520	33.000	36.520	36.520	43,013,256
2025-12-24	31.870	34.410	31.860	33.200	33.200	31,518,186
2025-12-23	32.560	33.350	31.700	32.450	32.450	33,112,036
2025-12-22	31.450	33.650	31.380	33.000	33.000	57,951,631
2025-12-19	28.530	31.360	28.530	31.360	31.360	43,153,490
2025-12-18	28.230	29.180	28.210	28.510	28.510	13,190,548
2025-12-17	28.500	28.970	27.720	28.380	28.380	13,563,074
2025-12-16	28.940	29.200	27.900	28.760	28.760	16,404,158
2025-12-15	28.540	29.480	28.390	29.200	29.200	21,953,997
2025-12-12	28.410	29.380	28.240	28.780	28.780	22,241,101
2025-12-11	28.470	29.050	28.020	28.540	28.540	21,310,507
2025-12-10	27.500	28.480	27.480	27.990	27.990	10,144,819
2025-12-09	27.400	27.970	27.400	27.640	27.640	9,624,410
2025-12-08	27.290	29.080	27.250	27.840	27.840	21,768,620
2025-12-05	26.450	26.990	26.120	26.980	26.980	7,095,599
2025-12-04	25.950	26.700	25.880	26.390	26.390	5,560,598
2025-12-03	26.710	26.800	25.900	26.030	26.030	7,058,347
2025-12-02	27.060	27.060	26.650	26.690	26.690	4,146,661
2025-12-01	26.980	27.260	26.910	27.060	27.060	5,613,400
2025-11-28	26.850	26.900	26.430	26.780	26.780	4,448,010
2025-11-27	26.760	26.850	26.600	26.660	26.660	4,219,538
2025-11-26	27.470	27.470	26.670	26.730	26.730	8,066,036
2025-11-25	27.700	27.700	27.210	27.440	27.440	8,878,470
2025-11-24	26.560	27.680	26.550	27.620	27.620	11,632,047
2025-11-21	26.790	27.370	26.050	26.610	26.610	8,184,553
2025-11-20	27.480	27.490	26.900	27.030	27.030	5,226,998
2025-11-19	27.000	27.660	26.750	27.410	27.410	9,233,286
2025-11-18	27.850	27.860	27.060	27.110	27.110	8,624,905
2025-11-17	27.590	28.060	27.300	28.040	28.040	15,695,888
2025-11-14	27.460	27.670	26.980	26.980	26.980	7,559,636
2025-11-13	27.230	27.680	27.050	27.370	27.370	6,602,836
2025-11-12	28.600	28.620	27.000	27.300	27.300	14,024,996
2025-11-11	28.750	28.950	28.500	28.660	28.660	8,959,600
2025-11-10	28.900	28.950	28.280	28.750	28.750	11,869,607
2025-11-07	28.910	29.230	28.420	28.790	28.790	22,336,394
2025-11-06	26.520	29.240	26.520	29.240	29.240	25,858,912
2025-11-05	26.020	26.770	25.980	26.580	26.580	4,880,600
2025-11-04	26.610	26.700	26.130	26.400	26.400	4,181,300
2025-11-03	26.910	27.000	26.340	26.650	26.650	5,599,200
2025-10-31	26.800	27.280	26.650	26.840	26.840	4,825,489
2025-10-30	27.370	27.370	26.590	26.810	26.810	8,948,600
2025-10-29	27.500	27.560	27.120	27.380	27.380	5,883,038
2025-10-28	27.300	27.820	27.060	27.580	27.580	8,291,502
2025-10-27	27.540	27.970	27.170	27.300	27.300	8,100,199
2025-10-24	27.560	28.180	27.360	27.550	27.550	11,187,701
2025-10-23	27.170	27.170	26.270	27.090	27.090	6,374,432
2025-10-22	27.150	27.390	26.920	27.070	27.070	5,659,801

← NewerPage 4 of 5 · 242 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.