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
2025-01-17	17.970	18.630	17.800	18.310	18.310	12,131,895
2025-01-16	18.180	18.500	17.820	17.970	17.970	9,704,659
2025-01-15	18.420	18.490	18.000	18.060	18.060	8,928,960
2025-01-14	17.760	18.490	17.750	18.420	18.420	11,988,194
2025-01-13	17.710	18.140	17.430	17.680	17.680	10,601,233
2025-01-10	18.390	18.820	18.010	18.010	18.010	11,794,076
2025-01-09	17.650	18.850	17.590	18.640	18.640	22,004,409
2025-01-08	17.800	18.060	17.200	17.760	17.760	13,998,668
2025-01-07	17.570	18.120	17.480	18.120	18.120	13,819,710
2025-01-06	17.800	18.130	17.350	17.570	17.570	15,541,517
2025-01-03	18.750	19.290	17.960	17.960	17.960	23,953,607
2025-01-02	19.880	20.200	18.610	18.750	18.750	29,711,661
2024-12-31	21.000	21.280	19.800	19.850	19.850	38,227,828
2024-12-30	22.000	22.760	20.800	20.900	20.900	62,554,607
2024-12-27	21.780	21.780	21.780	21.780	21.780	7,245,504
2024-12-26	18.060	19.800	18.060	19.800	19.800	24,381,741
2024-12-25	18.200	18.230	17.860	18.000	18.000	3,776,712
2024-12-24	18.110	18.380	18.050	18.230	18.230	3,273,801
2024-12-23	18.430	18.550	18.080	18.110	18.110	4,911,000
2024-12-20	18.380	18.620	18.280	18.550	18.550	3,731,096
2024-12-19	18.230	18.450	18.100	18.380	18.380	3,578,185
2024-12-18	18.190	18.460	18.080	18.400	18.400	4,651,917
2024-12-17	18.500	18.570	18.070	18.130	18.130	6,645,139
2024-12-16	18.620	18.720	18.400	18.450	18.450	4,997,175
2024-12-13	19.170	19.170	18.620	18.620	18.620	8,730,413
2024-12-12	19.060	19.350	19.000	19.240	19.240	7,361,800
2024-12-11	18.950	19.100	18.910	19.020	19.020	4,622,825
2024-12-10	19.200	19.400	18.960	18.980	18.980	6,904,902
2024-12-09	19.010	19.050	18.510	18.740	18.740	4,432,700
2024-12-06	18.940	19.070	18.680	18.990	18.990	4,681,241
2024-12-05	18.620	19.020	18.570	18.880	18.880	3,871,700
2024-12-04	18.870	18.980	18.600	18.670	18.670	4,252,900
2024-12-03	19.100	19.110	18.740	18.930	18.930	4,818,300
2024-12-02	18.960	19.140	18.820	19.030	19.030	5,828,397
2024-11-29	18.690	19.050	18.560	18.930	18.930	5,228,813
2024-11-28	18.870	19.160	18.680	18.700	18.700	5,215,134
2024-11-27	18.470	18.900	18.080	18.890	18.890	6,016,616
2024-11-26	18.500	18.730	18.420	18.540	18.540	4,119,002
2024-11-25	18.380	18.570	18.140	18.500	18.500	5,487,060
2024-11-22	19.240	19.290	18.500	18.510	18.510	8,257,161
2024-11-21	19.360	19.500	19.100	19.330	19.330	5,114,370
2024-11-20	19.160	19.390	19.030	19.360	19.360	5,919,427
2024-11-19	18.890	19.340	18.790	19.150	19.150	6,369,347
2024-11-18	19.080	19.530	18.600	18.850	18.850	10,332,875
2024-11-15	19.910	20.100	19.050	19.120	19.120	11,980,800
2024-11-14	20.880	20.880	19.910	20.000	20.000	8,338,200
2024-11-13	20.880	21.050	20.370	20.670	20.670	8,661,142
2024-11-12	21.460	21.480	20.600	20.770	20.770	12,997,240
2024-11-11	21.420	21.500	20.920	21.380	21.380	15,180,662
2024-11-08	20.890	21.360	20.750	21.200	21.200	18,429,136
2024-11-07	20.900	21.100	20.390	20.800	20.800	17,174,379
2024-11-06	21.660	22.080	21.030	21.260	21.260	24,130,408
2024-11-05	20.130	21.500	20.130	21.320	21.320	23,352,500
2024-11-04	19.680	20.200	19.680	20.090	20.090	9,183,664
2024-11-01	20.450	20.910	19.670	19.670	19.670	15,236,962
2024-10-31	20.000	20.850	19.950	20.680	20.680	18,655,173
2024-10-30	20.000	20.290	19.830	19.990	19.990	11,757,197
2024-10-29	20.600	20.800	20.010	20.050	20.050	16,045,677
2024-10-28	20.300	20.930	20.150	20.690	20.690	21,019,068
2024-10-25	19.700	20.490	19.700	20.280	20.280	22,676,256

← NewerPage 8 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.