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
2025-10-21	27.110	27.580	26.800	27.190	27.190	6,760,679
2025-10-20	27.370	27.630	26.780	27.120	27.120	9,699,680
2025-10-17	28.440	28.760	27.040	27.190	27.190	12,913,946
2025-10-16	29.100	29.750	28.530	28.680	28.680	13,311,413
2025-10-15	28.600	29.150	28.000	29.090	29.090	11,129,300
2025-10-14	29.010	29.670	28.600	28.780	28.780	15,055,931
2025-10-13	27.630	29.490	27.520	29.440	29.440	24,047,709
2025-10-10	28.100	28.350	27.860	28.070	28.070	10,795,364
2025-10-09	28.080	28.280	27.430	28.190	28.190	15,645,864
2025-09-30	27.170	28.600	26.860	28.430	28.430	25,411,356
2025-09-29	26.750	27.000	26.030	26.770	26.770	9,706,169
2025-09-26	25.880	27.490	25.760	27.000	27.000	19,794,621
2025-09-25	26.420	26.420	25.810	25.890	25.890	7,925,202
2025-09-24	26.250	26.700	25.990	26.430	26.430	8,435,632
2025-09-23	26.630	26.960	25.680	26.430	26.430	10,941,274
2025-09-22	26.700	26.880	26.200	26.740	26.740	7,893,390
2025-09-19	26.320	27.300	26.260	26.700	26.700	14,058,500
2025-09-18	26.330	27.450	26.060	26.340	26.340	14,693,737
2025-09-17	25.800	26.450	25.660	26.330	26.330	11,137,614
2025-09-16	25.580	25.720	25.340	25.660	25.660	6,299,823
2025-09-15	25.990	25.990	25.480	25.610	25.610	8,640,808
2025-09-12	25.860	26.380	25.700	26.040	26.040	13,100,292
2025-09-11	25.500	25.910	25.280	25.850	25.850	7,794,084
2025-09-10	25.200	25.860	25.200	25.450	25.450	8,024,085
2025-09-09	26.080	26.100	25.080	25.200	25.200	11,165,290
2025-09-08	25.980	26.200	25.700	26.080	26.080	11,171,851
2025-09-05	26.100	26.350	25.650	25.970	25.970	14,399,594
2025-09-04	26.880	27.270	25.520	26.080	26.080	20,134,813
2025-09-03	30.350	30.400	27.300	27.310	27.310	22,561,031
2025-09-02	31.320	31.320	29.900	30.330	30.330	14,125,544
2025-09-01	31.610	31.650	30.730	31.260	31.260	15,684,619
2025-08-29	30.800	31.820	30.660	31.770	31.770	19,238,299
2025-08-28	30.880	31.500	29.530	31.030	31.030	18,228,010
2025-08-27	31.360	32.220	31.000	31.000	31.000	19,132,457
2025-08-26	32.290	32.290	31.600	31.640	31.640	16,986,965
2025-08-25	32.330	33.250	31.830	32.610	32.610	26,597,969
2025-08-22	31.480	32.340	30.580	32.250	32.250	23,949,362
2025-08-21	31.300	32.410	31.260	31.460	31.460	19,602,397
2025-08-20	30.350	32.340	30.250	31.620	31.620	27,296,620
2025-08-19	31.310	31.320	30.340	30.470	30.470	17,238,869
2025-08-18	30.500	31.380	30.370	31.280	31.280	20,203,484
2025-08-15	30.060	30.550	29.900	30.370	30.370	11,988,624
2025-08-14	31.490	31.490	29.870	30.100	30.100	25,325,731
2025-08-13	31.030	31.800	31.030	31.490	31.490	16,878,448
2025-08-12	31.830	31.940	30.800	31.040	31.040	17,904,831
2025-08-11	31.780	32.200	31.340	31.890	31.890	16,366,465
2025-08-08	31.990	32.800	31.800	31.910	31.910	16,141,742
2025-08-07	32.690	32.690	31.610	32.310	32.310	26,323,104
2025-08-06	31.370	32.990	31.340	32.990	32.990	35,141,804
2025-08-05	32.000	32.300	31.240	31.500	31.500	27,462,832
2025-08-04	30.630	32.400	30.500	32.210	32.210	38,741,676
2025-08-01	31.570	31.700	30.000	30.800	30.800	22,424,754
2025-07-31	32.500	32.770	31.340	31.480	31.480	37,240,854
2025-07-30	33.000	35.220	32.030	32.260	32.260	59,689,355
2025-07-29	28.860	32.030	28.550	32.030	32.030	36,160,590
2025-07-28	28.560	29.490	28.490	29.120	29.120	18,965,557
2025-07-25	28.380	29.190	28.270	28.550	28.550	16,024,768
2025-07-24	28.090	28.600	28.080	28.460	28.460	12,341,144
2025-07-23	28.240	28.470	27.760	28.100	28.100	11,238,533
2025-07-22	28.620	29.090	28.290	28.530	28.530	15,896,728

← NewerPage 5 of 21 · 1,215 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.