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
2025-04-22	26.670	28.820	26.350	27.560	27.560	66,144,783
2025-04-21	24.950	26.630	24.940	26.630	26.630	26,152,880
2025-04-18	25.490	25.980	24.200	24.210	24.210	44,764,687
2025-04-17	23.300	26.050	23.300	26.050	26.050	54,192,720
2025-04-16	24.500	25.230	23.500	23.680	23.680	45,935,377
2025-04-15	23.100	24.260	22.750	22.940	22.940	22,777,900
2025-04-14	22.980	23.820	22.880	23.100	23.100	23,952,064
2025-04-11	22.700	23.450	22.690	23.010	23.010	30,435,404
2025-04-10	22.430	23.860	22.120	23.350	23.350	51,905,096
2025-04-09	19.590	22.070	19.100	22.070	22.070	42,102,704
2025-04-08	20.400	21.280	19.630	20.060	20.060	21,155,211
2025-04-07	20.380	21.640	19.820	20.390	20.390	31,175,732
2025-04-03	20.800	21.340	20.700	21.200	21.200	11,028,461
2025-04-02	21.130	21.250	20.710	21.000	21.000	12,361,252
2025-04-01	20.270	21.600	20.270	21.340	21.340	23,337,832
2025-03-31	20.400	20.590	19.700	20.260	20.260	12,026,402
2025-03-28	20.560	20.820	20.200	20.660	20.660	10,091,411
2025-03-27	20.500	21.260	20.250	20.680	20.680	13,968,191
2025-03-26	19.990	21.030	19.980	20.590	20.590	14,450,900
2025-03-25	19.940	20.890	19.860	20.150	20.150	14,253,689
2025-03-24	20.400	20.550	19.450	19.960	19.960	12,262,384
2025-03-21	20.690	20.980	20.360	20.390	20.390	9,385,184
2025-03-20	20.500	21.100	20.290	20.850	20.850	12,984,950
2025-03-19	20.430	20.750	20.320	20.610	20.610	7,983,200
2025-03-18	20.580	20.770	20.410	20.570	20.570	7,853,100
2025-03-17	20.800	20.830	20.500	20.520	20.520	9,102,947
2025-03-14	21.080	21.150	20.400	20.800	20.800	13,022,501
2025-03-13	21.020	21.350	20.740	21.100	21.100	15,251,090
2025-03-12	21.400	21.870	21.100	21.150	21.150	17,311,667
2025-03-11	20.320	21.570	20.260	21.300	21.300	22,660,519
2025-03-10	20.550	20.970	20.450	20.580	20.580	14,194,338
2025-03-07	20.260	21.150	20.190	20.430	20.430	22,869,821
2025-03-06	20.410	20.420	20.000	20.250	20.250	17,880,169
2025-03-05	20.200	20.940	20.180	20.400	20.400	26,729,962
2025-03-04	19.300	21.410	19.300	20.740	20.740	40,603,385
2025-03-03	19.760	20.140	19.290	19.460	19.460	16,761,209
2025-02-28	19.590	20.150	19.220	19.760	19.760	20,202,905
2025-02-27	19.510	19.610	19.010	19.360	19.360	7,969,460
2025-02-26	19.290	19.800	19.290	19.540	19.540	7,838,302
2025-02-25	19.400	19.650	19.300	19.390	19.390	6,596,601
2025-02-24	19.610	19.850	19.450	19.600	19.600	10,858,350
2025-02-21	19.420	19.580	19.250	19.450	19.450	10,943,958
2025-02-20	18.600	19.840	18.400	19.610	19.610	19,294,189
2025-02-19	18.380	18.600	18.300	18.600	18.600	5,955,584
2025-02-18	18.780	19.040	18.290	18.450	18.450	8,245,621
2025-02-17	18.830	19.030	18.710	18.910	18.910	7,371,300
2025-02-14	19.100	19.170	18.750	18.920	18.920	8,114,500
2025-02-13	19.000	19.550	18.990	19.200	19.200	12,874,384
2025-02-12	18.720	19.020	18.670	18.950	18.950	7,385,182
2025-02-11	18.750	18.890	18.510	18.720	18.720	6,303,673
2025-02-10	18.720	18.870	18.570	18.830	18.830	8,591,118
2025-02-07	18.510	18.760	18.300	18.570	18.570	10,432,348
2025-02-06	17.940	18.530	17.850	18.510	18.510	9,654,494
2025-02-05	17.830	18.080	17.700	17.970	17.970	5,745,552
2025-01-27	18.070	18.200	17.780	17.800	17.800	5,447,600
2025-01-24	17.800	18.000	17.660	17.980	17.980	6,384,593
2025-01-23	18.190	18.410	17.810	17.810	17.810	8,337,400
2025-01-22	18.200	18.240	17.880	18.090	18.090	5,556,177
2025-01-21	18.500	18.600	18.080	18.260	18.260	6,260,900
2025-01-20	18.330	18.520	18.160	18.460	18.460	7,748,900

← NewerPage 7 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.