AECC Aero Science and Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 21.410 | 21.450 | 19.660 | 19.910 | 19.910 | 35,912,423 |
| 2024-10-23 | 18.700 | 20.570 | 18.700 | 20.570 | 20.570 | 21,592,064 |
| 2024-10-22 | 19.250 | 19.320 | 18.570 | 18.700 | 18.700 | 11,529,029 |
| 2024-10-21 | 18.960 | 19.480 | 18.850 | 19.240 | 19.240 | 14,601,424 |
| 2024-10-18 | 18.260 | 18.990 | 18.160 | 18.720 | 18.720 | 13,315,115 |
| 2024-10-17 | 18.810 | 18.920 | 18.390 | 18.450 | 18.450 | 10,367,507 |
| 2024-10-16 | 18.350 | 19.200 | 18.280 | 18.810 | 18.810 | 13,946,657 |
| 2024-10-15 | 18.270 | 19.360 | 17.910 | 18.520 | 18.520 | 15,784,544 |
| 2024-10-14 | 17.480 | 18.440 | 17.400 | 18.420 | 18.420 | 13,349,342 |
| 2024-10-11 | 18.310 | 18.310 | 17.000 | 17.250 | 17.250 | 9,321,850 |
| 2024-10-10 | 18.150 | 18.990 | 18.120 | 18.310 | 18.310 | 11,966,634 |
| 2024-10-09 | 19.160 | 19.180 | 18.130 | 18.130 | 18.130 | 15,339,369 |
| 2024-10-08 | 19.910 | 19.910 | 18.200 | 19.390 | 19.390 | 20,786,869 |
| 2024-09-30 | 17.480 | 18.190 | 17.080 | 18.100 | 18.100 | 16,140,104 |
| 2024-09-27 | 16.250 | 16.650 | 16.230 | 16.650 | 16.650 | 6,252,464 |
| 2024-09-26 | 15.620 | 15.970 | 15.510 | 15.970 | 15.970 | 5,784,549 |
| 2024-09-25 | 15.640 | 15.860 | 15.450 | 15.620 | 15.620 | 6,554,803 |
| 2024-09-24 | 15.320 | 15.600 | 15.190 | 15.570 | 15.570 | 5,277,313 |
| 2024-09-23 | 14.950 | 15.340 | 14.890 | 15.260 | 15.260 | 3,622,812 |
| 2024-09-20 | 14.990 | 15.150 | 14.830 | 14.980 | 14.980 | 2,676,900 |
| 2024-09-19 | 14.780 | 15.060 | 14.570 | 15.040 | 15.040 | 4,635,541 |
| 2024-09-18 | 14.530 | 14.740 | 14.430 | 14.710 | 14.710 | 2,851,994 |
| 2024-09-13 | 14.670 | 14.670 | 14.500 | 14.530 | 14.530 | 1,847,026 |
| 2024-09-12 | 14.610 | 14.840 | 14.580 | 14.590 | 14.590 | 2,140,526 |
| 2024-09-11 | 14.630 | 14.640 | 14.510 | 14.610 | 14.610 | 2,298,900 |
| 2024-09-10 | 14.570 | 14.690 | 14.320 | 14.580 | 14.580 | 2,760,000 |
| 2024-09-09 | 14.460 | 14.650 | 14.380 | 14.550 | 14.550 | 2,447,609 |
| 2024-09-06 | 14.750 | 14.770 | 14.450 | 14.480 | 14.480 | 2,418,937 |
| 2024-09-05 | 14.510 | 14.790 | 14.510 | 14.700 | 14.700 | 2,521,013 |
| 2024-09-04 | 14.590 | 14.740 | 14.500 | 14.610 | 14.610 | 3,168,547 |
| 2024-09-03 | 14.500 | 14.780 | 14.500 | 14.780 | 14.780 | 3,498,912 |
| 2024-09-02 | 14.730 | 14.880 | 14.430 | 14.440 | 14.440 | 3,803,200 |
| 2024-08-30 | 14.500 | 14.910 | 14.370 | 14.720 | 14.720 | 5,204,167 |
| 2024-08-29 | 14.230 | 14.560 | 14.150 | 14.400 | 14.400 | 3,602,527 |
| 2024-08-28 | 14.270 | 14.350 | 14.100 | 14.240 | 14.240 | 2,204,430 |
| 2024-08-27 | 14.440 | 14.460 | 14.150 | 14.170 | 14.170 | 2,560,600 |
| 2024-08-26 | 14.500 | 14.520 | 14.300 | 14.480 | 14.480 | 2,351,000 |
| 2024-08-23 | 14.560 | 14.730 | 14.300 | 14.410 | 14.410 | 3,074,200 |
| 2024-08-22 | 14.690 | 14.940 | 14.500 | 14.570 | 14.570 | 3,155,900 |
| 2024-08-21 | 14.610 | 14.830 | 14.610 | 14.630 | 14.630 | 2,299,913 |
| 2024-08-20 | 15.020 | 15.060 | 14.670 | 14.780 | 14.780 | 3,517,800 |
| 2024-08-19 | 15.020 | 15.230 | 14.930 | 15.060 | 15.060 | 3,275,800 |
| 2024-08-16 | 15.480 | 15.560 | 15.100 | 15.120 | 15.120 | 4,240,300 |
| 2024-08-15 | 15.380 | 15.660 | 15.260 | 15.420 | 15.420 | 3,999,600 |
| 2024-08-14 | 15.520 | 15.630 | 15.380 | 15.410 | 15.410 | 2,867,409 |
| 2024-08-13 | 15.500 | 15.670 | 15.380 | 15.640 | 15.640 | 3,015,700 |
| 2024-08-12 | 15.740 | 15.740 | 15.380 | 15.480 | 15.480 | 4,679,600 |
| 2024-08-09 | 16.030 | 16.220 | 15.700 | 15.750 | 15.750 | 7,184,391 |
| 2024-08-08 | 16.730 | 16.780 | 16.000 | 16.120 | 16.120 | 15,321,517 |
| 2024-08-07 | 16.350 | 17.360 | 16.230 | 17.120 | 17.120 | 18,422,715 |
| 2024-08-06 | 15.990 | 16.870 | 15.850 | 16.410 | 16.410 | 11,833,584 |
| 2024-08-05 | 16.240 | 16.680 | 15.820 | 15.830 | 15.830 | 8,177,397 |
| 2024-08-02 | 16.220 | 16.750 | 16.100 | 16.240 | 16.240 | 9,340,200 |
| 2024-08-01 | 15.900 | 16.590 | 15.770 | 16.220 | 16.220 | 8,665,813 |
| 2024-07-31 | 15.590 | 15.930 | 15.500 | 15.880 | 15.880 | 5,950,678 |
| 2024-07-30 | 15.520 | 15.690 | 15.320 | 15.620 | 15.620 | 5,625,400 |
| 2024-07-29 | 15.310 | 15.700 | 15.280 | 15.500 | 15.500 | 6,487,200 |
| 2024-07-26 | 14.600 | 15.320 | 14.600 | 15.270 | 15.270 | 7,038,903 |
| 2024-07-25 | 14.200 | 14.770 | 14.200 | 14.620 | 14.620 | 4,381,544 |
| 2024-07-24 | 14.300 | 14.690 | 14.220 | 14.340 | 14.340 | 3,210,700 |
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.