AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	39.400	40.770	39.310	39.990	39.812	22,997,548
2024-07-23	40.010	40.040	39.510	39.530	39.354	14,032,450
2024-07-22	39.990	40.650	39.750	40.010	39.832	22,570,060
2024-07-19	38.980	40.000	38.960	39.970	39.792	29,632,890
2024-07-18	37.220	39.430	37.170	39.000	38.826	26,989,860
2024-07-17	37.440	37.730	37.050	37.520	37.353	9,655,220
2024-07-16	36.360	37.550	36.360	37.480	37.313	12,700,900
2024-07-15	36.610	36.980	36.300	36.470	36.308	6,643,395
2024-07-12	36.600	37.160	36.360	36.820	36.656	8,855,261
2024-07-11	35.770	36.940	35.520	36.590	36.427	12,038,303
2024-07-10	35.170	35.650	34.970	35.520	35.362	10,713,365
2024-07-09	35.270	35.550	34.850	35.040	34.884	10,865,913
2024-07-08	35.290	35.880	35.190	35.270	35.113	6,993,214
2024-07-05	35.540	35.540	35.540	35.540	35.382	0
2024-07-04	35.710	36.070	35.540	35.540	35.382	6,101,905
2024-07-03	35.740	35.950	35.450	35.660	35.501	6,189,614
2024-07-02	36.170	36.350	35.620	35.800	35.641	7,099,405
2024-07-01	36.350	36.500	35.600	36.270	36.108	9,402,036
2024-06-28	35.370	36.720	35.330	36.550	36.387	12,931,028
2024-06-27	35.910	35.970	35.330	35.430	35.272	7,795,261
2024-06-26	35.910	36.250	35.670	36.100	35.780	8,343,428
2024-06-25	36.400	36.500	35.730	35.910	35.592	11,046,739
2024-06-24	36.920	37.190	36.380	36.500	36.176	12,172,599
2024-06-21	37.050	37.450	36.590	36.880	36.553	10,268,101
2024-06-20	37.380	37.500	36.700	36.980	36.652	15,554,672
2024-06-19	37.620	37.800	37.250	37.470	37.138	10,104,251
2024-06-18	37.430	38.050	37.380	37.660	37.326	14,354,766
2024-06-17	37.000	37.990	37.000	37.550	37.217	17,437,893
2024-06-14	37.700	37.700	36.730	37.530	37.197	26,579,406
2024-06-13	37.590	38.120	37.310	37.800	37.465	13,198,860
2024-06-12	37.990	38.350	37.570	37.690	37.356	17,053,143
2024-06-11	37.430	38.100	37.220	38.080	37.742	20,453,494
2024-06-07	37.600	38.370	37.240	37.550	37.217	20,552,516
2024-06-06	37.600	37.800	37.110	37.360	37.029	19,732,345
2024-06-05	37.300	38.550	37.210	37.800	37.465	31,165,155
2024-06-04	37.150	37.840	36.980	37.530	37.197	18,401,094
2024-06-03	37.010	37.500	36.720	37.080	36.751	12,555,503
2024-05-31	36.970	37.490	36.500	37.310	36.979	17,603,155
2024-05-30	35.100	37.390	34.980	36.790	36.464	25,626,012
2024-05-29	35.480	35.860	35.160	35.340	35.027	8,064,616
2024-05-28	35.090	35.800	34.830	35.550	35.235	12,218,841
2024-05-27	35.100	35.350	34.670	35.240	34.928	9,307,950
2024-05-24	35.320	35.500	35.000	35.100	34.789	7,110,060
2024-05-23	36.200	36.300	35.350	35.380	35.066	10,705,698
2024-05-22	36.310	36.310	35.520	35.990	35.671	11,957,099
2024-05-21	36.980	37.000	36.200	36.310	35.988	10,249,053
2024-05-20	36.590	37.850	36.460	37.100	36.771	14,889,519
2024-05-17	36.270	36.680	36.020	36.660	36.335	9,921,493
2024-05-16	36.390	36.710	35.900	36.140	35.820	12,694,175
2024-05-15	36.870	36.960	36.380	36.420	36.097	8,394,693
2024-05-14	37.190	37.350	36.600	36.870	36.543	13,018,941
2024-05-13	37.180	37.990	36.800	37.390	37.058	15,997,411
2024-05-10	37.420	38.430	37.300	37.550	37.217	30,924,002
2024-05-09	35.630	37.600	35.500	37.460	37.128	30,862,994
2024-05-08	35.750	35.930	35.430	35.730	35.413	12,351,883
2024-05-07	34.880	36.100	34.780	35.950	35.631	21,385,116
2024-05-06	35.830	35.850	34.880	34.930	34.620	17,828,192
2024-04-30	36.000	36.610	35.340	35.360	35.046	22,580,589
2024-04-29	34.900	35.950	34.870	35.740	35.423	18,070,435
2024-04-26	34.850	35.190	34.700	34.960	34.650	13,792,504

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.