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
2025-07-21	28.790	28.960	28.500	28.790	28.790	14,413,728
2025-07-18	29.000	29.130	28.350	28.900	28.900	22,488,200
2025-07-17	27.300	28.990	27.160	28.960	28.960	30,801,140
2025-07-16	27.510	27.720	27.050	27.240	27.240	12,801,900
2025-07-15	27.720	28.090	27.340	27.510	27.510	12,139,687
2025-07-14	28.080	28.350	27.800	27.980	27.980	13,599,000
2025-07-11	27.460	28.290	27.320	28.060	28.060	20,963,159
2025-07-10	27.300	27.580	27.150	27.440	27.440	12,832,980
2025-07-09	27.650	28.390	27.510	27.650	27.650	25,775,600
2025-07-08	27.430	27.620	27.100	27.620	27.620	15,164,480
2025-07-07	27.320	27.720	27.150	27.460	27.460	11,532,802
2025-07-04	27.600	27.860	27.300	27.480	27.480	15,002,500
2025-07-03	27.820	28.390	27.390	27.590	27.590	14,035,900
2025-07-02	28.820	28.920	27.710	27.820	27.820	22,754,224
2025-07-01	29.100	29.160	28.440	28.950	28.950	28,967,469
2025-06-30	29.010	30.340	28.850	29.200	29.200	44,124,097
2025-06-27	28.190	30.290	28.030	29.050	29.050	42,040,040
2025-06-26	27.920	29.160	27.210	28.020	28.020	51,299,354
2025-06-25	24.880	27.390	24.880	27.390	27.390	35,295,117
2025-06-24	24.700	25.130	24.430	24.900	24.900	10,006,901
2025-06-23	24.410	25.140	24.380	25.010	25.010	10,782,500
2025-06-20	24.500	24.850	24.360	24.430	24.430	8,494,743
2025-06-19	25.550	25.590	24.540	24.760	24.760	16,199,400
2025-06-18	26.140	26.430	25.660	25.860	25.860	15,875,500
2025-06-17	25.420	26.470	25.280	26.300	26.300	21,858,989
2025-06-16	25.710	25.710	25.170	25.380	25.380	13,517,800
2025-06-13	26.120	26.420	25.340	25.800	25.800	27,680,860
2025-06-12	25.400	25.740	25.300	25.550	25.550	10,308,993
2025-06-11	25.730	25.850	25.450	25.620	25.620	10,971,201
2025-06-10	26.300	26.300	25.430	25.760	25.760	15,837,400
2025-06-09	26.610	27.500	26.200	26.350	26.350	21,085,431
2025-06-06	27.640	27.990	26.400	26.420	26.420	26,253,615
2025-06-05	26.300	28.830	25.700	27.420	27.420	42,822,762
2025-06-04	26.000	26.650	25.980	26.250	26.250	21,993,785
2025-06-03	26.820	27.370	25.910	26.350	26.350	36,301,311
2025-05-30	25.300	27.510	25.300	26.500	26.500	53,370,049
2025-05-29	22.830	25.100	22.750	25.100	25.100	29,871,205
2025-05-28	23.360	23.470	22.750	22.820	22.820	8,774,795
2025-05-27	23.360	23.370	23.000	23.100	23.100	6,743,795
2025-05-26	23.230	23.420	23.110	23.400	23.400	7,277,679
2025-05-23	23.680	23.760	23.310	23.330	23.330	7,209,900
2025-05-22	23.710	24.130	23.600	23.700	23.700	8,452,348
2025-05-21	24.160	24.250	23.620	23.910	23.910	12,636,700
2025-05-20	24.300	25.320	24.000	24.340	24.340	15,793,127
2025-05-19	24.520	24.770	24.120	24.350	24.350	10,205,500
2025-05-16	24.080	24.990	24.080	24.430	24.430	12,469,200
2025-05-15	25.000	25.090	24.100	24.120	24.120	15,920,416
2025-05-14	25.600	26.020	25.000	25.100	25.100	16,950,500
2025-05-13	26.350	26.660	25.590	25.680	25.680	22,632,733
2025-05-12	25.180	27.360	25.080	26.500	26.500	36,446,841
2025-05-09	26.100	26.100	24.940	25.240	25.240	25,234,353
2025-05-08	25.830	26.610	25.400	26.190	26.190	30,965,463
2025-05-07	25.420	27.080	25.200	26.090	26.090	38,819,831
2025-05-06	24.400	24.960	24.240	24.960	24.960	21,297,973
2025-04-30	23.640	24.920	23.500	24.590	24.590	25,972,193
2025-04-29	23.600	23.780	23.200	23.610	23.610	14,903,200
2025-04-28	23.700	23.970	23.090	23.550	23.550	20,864,680
2025-04-25	24.700	24.800	23.750	24.060	24.060	31,010,333
2025-04-24	24.580	25.550	24.000	25.090	25.090	43,265,487
2025-04-23	26.510	26.750	24.910	24.920	24.920	54,959,181

← NewerPage 6 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.