AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	35.400	35.480	34.590	34.870	34.561	18,047,586
2024-04-24	34.590	35.490	34.140	35.250	34.937	23,315,963
2024-04-23	33.720	34.600	33.580	34.350	34.045	21,999,304
2024-04-22	32.920	34.150	32.760	33.960	33.659	25,329,231
2024-04-19	32.310	33.420	32.300	32.870	32.579	15,049,429
2024-04-18	32.740	32.940	32.300	32.590	32.301	12,609,924
2024-04-17	32.320	32.930	31.970	32.900	32.608	12,563,673
2024-04-16	32.700	33.200	32.250	32.320	32.033	13,923,033
2024-04-15	31.900	33.280	31.900	32.720	32.430	18,230,018
2024-04-12	31.740	32.580	31.700	31.810	31.528	11,417,230
2024-04-11	31.990	32.230	31.730	31.790	31.508	8,983,961
2024-04-10	32.500	32.530	31.890	32.180	31.895	9,134,827
2024-04-09	32.430	33.000	32.320	32.490	32.202	8,062,539
2024-04-08	33.040	33.440	32.510	32.550	32.261	8,739,238
2024-04-03	33.460	33.560	32.970	33.230	32.935	7,940,302
2024-04-02	34.000	34.010	33.500	33.600	33.302	8,969,197
2024-04-01	34.000	34.440	33.710	34.060	33.758	11,019,076
2024-03-29	33.560	33.960	33.290	33.960	33.659	6,071,585
2024-03-28	32.930	33.840	32.920	33.570	33.272	12,535,375
2024-03-27	33.770	33.860	32.860	32.930	32.638	10,385,566
2024-03-26	34.170	34.490	33.530	33.720	33.421	9,568,474
2024-03-25	34.450	34.850	34.110	34.200	33.897	8,225,914
2024-03-22	35.070	35.150	34.290	34.500	34.194	10,123,450
2024-03-21	35.200	35.420	34.800	35.160	34.848	8,588,171
2024-03-20	35.320	35.580	34.980	35.140	34.828	7,846,630
2024-03-19	35.570	35.950	35.250	35.270	34.957	10,420,058
2024-03-18	35.080	35.690	34.900	35.670	35.354	12,320,517
2024-03-15	35.120	35.390	34.630	35.080	34.769	8,937,121
2024-03-14	35.380	35.590	34.830	35.170	34.858	9,761,132
2024-03-13	36.010	36.230	35.390	35.600	35.284	10,688,566
2024-03-12	35.630	36.130	35.470	36.000	35.681	13,019,572
2024-03-11	34.830	35.590	34.700	35.570	35.255	11,414,608
2024-03-08	35.000	35.180	34.520	34.920	34.610	9,285,657
2024-03-07	35.780	35.780	34.700	34.910	34.600	14,527,082
2024-03-06	36.000	36.100	35.210	35.850	35.532	14,057,376
2024-03-05	35.080	36.890	34.910	35.960	35.641	26,253,765
2024-03-04	34.920	35.060	34.450	34.900	34.591	10,262,449
2024-03-01	34.420	35.180	34.420	35.080	34.769	11,997,792
2024-02-29	33.520	34.450	33.520	34.410	34.105	11,649,956
2024-02-28	34.530	34.710	33.700	33.700	33.401	11,173,289
2024-02-27	33.670	34.490	33.510	34.450	34.145	9,752,521
2024-02-26	33.630	34.080	33.390	33.720	33.421	8,938,315
2024-02-23	33.620	34.060	33.190	33.690	33.391	9,977,814
2024-02-22	33.140	33.970	33.080	33.530	33.233	10,074,868
2024-02-21	32.410	33.840	32.160	33.260	32.965	12,974,113
2024-02-20	32.600	32.750	32.320	32.490	32.202	10,786,703
2024-02-19	33.310	33.470	32.550	32.710	32.420	13,367,266
2024-02-08	32.450	33.630	32.370	33.180	32.886	15,568,538
2024-02-07	31.620	32.660	31.350	32.400	32.113	19,374,718
2024-02-06	29.710	31.600	29.410	31.580	31.300	16,799,495
2024-02-05	29.500	30.160	28.290	29.710	29.447	17,363,829
2024-02-02	31.330	31.490	29.000	30.000	29.734	16,060,077
2024-02-01	31.190	31.800	30.730	31.260	30.983	9,685,573
2024-01-31	32.650	32.900	31.320	31.450	31.171	11,106,347
2024-01-30	32.860	33.480	32.730	32.800	32.509	8,567,577
2024-01-29	33.580	33.770	33.020	33.020	32.727	9,276,617
2024-01-26	33.800	33.850	33.350	33.490	33.193	9,857,665
2024-01-25	32.420	33.850	32.330	33.840	33.540	15,435,715
2024-01-24	32.400	32.660	31.330	32.550	32.261	10,726,249
2024-01-23	32.000	32.480	31.420	32.220	31.934	13,010,427

← NewerPage 11 of 21 · 1,212 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.