AECC Aviation Power Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	39.170	40.400	38.350	40.110	40.110	40,350,915
2026-10-16	38.530	40.400	38.530	39.500	39.500	38,653,921
2026-10-15	39.000	39.250	37.840	38.180	38.180	28,574,954
2026-10-14	38.990	40.650	38.610	39.650	39.650	44,136,458
2026-10-13	36.930	39.250	36.470	38.950	38.950	36,868,289
2026-10-12	37.710	38.410	37.120	37.160	37.160	15,669,094
2026-10-09	37.920	38.390	36.960	37.830	37.830	22,683,430
2026-10-08	38.930	39.480	37.930	38.090	38.090	16,553,963
2026-09-30	38.600	39.250	38.490	38.860	38.860	17,256,188
2026-09-29	38.610	38.700	37.750	38.410	38.410	16,251,968
2026-09-28	38.280	39.430	38.240	38.680	38.680	27,557,513
2026-09-24	39.310	39.550	38.270	38.290	38.290	21,947,807
2026-09-23	39.650	39.990	38.800	39.560	39.560	21,951,472
2026-09-22	40.280	40.980	39.200	39.650	39.650	34,473,562
2026-09-21	39.200	41.480	38.880	40.530	40.530	34,943,692
2026-09-18	39.510	39.820	38.970	39.190	39.190	22,217,665
2026-09-17	39.500	40.180	39.200	39.370	39.370	19,922,226
2026-09-16	39.560	39.960	39.190	39.700	39.700	24,547,535
2026-09-15	40.190	40.830	39.500	39.580	39.580	32,693,061
2026-09-14	41.200	41.750	39.950	40.180	40.180	35,159,367
2026-09-11	41.200	42.000	40.610	41.610	41.610	35,213,188
2026-09-10	40.900	42.440	40.510	41.710	41.710	35,993,461
2026-09-09	40.880	42.300	40.880	41.370	41.370	48,522,121
2026-09-08	38.800	41.560	38.700	41.250	41.250	56,438,804
2026-09-07	40.100	40.110	38.700	38.980	38.980	35,225,462
2026-09-04	39.290	40.870	38.960	40.040	40.040	44,509,050
2026-09-03	38.730	39.480	38.630	39.160	39.160	27,340,142
2026-09-02	38.350	39.390	38.150	38.830	38.830	38,640,795
2026-09-01	38.440	39.040	38.250	38.510	38.510	26,509,198
2026-08-31	37.920	38.980	37.800	38.660	38.660	31,480,047
2026-08-28	37.700	38.330	37.400	37.900	37.900	30,925,643
2026-08-27	36.720	37.690	36.350	37.600	37.600	29,663,650
2026-08-26	36.240	37.280	36.110	36.700	36.700	23,427,108
2026-08-25	36.250	36.570	35.500	36.280	36.280	23,927,596
2026-08-24	36.320	37.500	36.110	36.600	36.600	27,592,784
2026-08-21	35.510	36.550	35.330	36.320	36.320	17,228,394
2026-08-20	35.750	36.470	35.500	35.780	35.780	20,424,515
2026-08-19	37.040	37.200	35.550	35.570	35.570	34,276,580
2026-08-18	37.390	37.790	36.700	37.010	37.010	27,797,866
2026-08-17	36.880	37.800	36.800	37.600	37.600	26,493,063
2026-08-14	36.160	37.650	36.160	36.880	36.880	36,708,700
2026-08-13	36.610	37.420	36.270	36.270	36.270	28,081,832
2026-08-12	36.150	36.810	36.010	36.690	36.690	25,159,423
2026-08-11	36.400	36.830	35.890	36.200	36.200	30,033,213
2026-08-10	35.980	36.980	35.730	36.900	36.900	36,401,317
2026-08-07	35.750	35.990	35.230	35.970	35.970	25,865,333
2026-08-06	35.580	36.090	34.950	35.910	35.910	38,127,982
2026-08-05	35.790	35.900	35.320	35.700	35.700	33,887,296
2026-08-04	35.960	36.360	35.550	35.680	35.680	31,654,326
2026-08-03	34.590	36.080	34.520	35.980	35.980	36,365,394
2026-07-31	35.110	35.300	34.450	34.720	34.720	36,126,593
2026-07-30	35.470	35.810	34.870	35.130	35.130	26,960,173
2026-07-29	34.550	35.980	34.410	35.760	35.760	32,582,519
2026-07-28	34.800	35.130	34.400	34.580	34.580	18,168,900
2026-07-27	34.520	35.190	34.400	35.150	35.150	21,689,566
2026-07-24	35.230	35.820	34.560	34.600	34.600	27,326,538
2026-07-23	33.950	35.730	33.950	35.600	35.600	40,891,790
2026-07-22	33.510	34.720	33.150	33.920	33.920	29,156,022
2026-07-21	33.170	33.830	32.810	33.790	33.790	38,166,979
2026-07-20	32.780	33.860	32.300	33.150	33.150	40,440,773

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-24	0.0720 CNY
2025-06-27	0.0970 CNY
2024-06-27	0.1600 CNY
2023-06-16	0.1450 CNY
2022-06-23	0.1350 CNY
2021-06-23	0.1300 CNY
2020-07-15	0.1440 CNY
2019-05-31	0.1420 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.