AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	32.080	32.930	31.820	32.060	31.776	17,582,414
2024-01-19	31.970	32.300	31.690	32.100	31.815	9,607,417
2024-01-18	31.600	32.490	30.930	32.280	31.994	16,861,874
2024-01-17	32.900	32.900	31.870	31.870	31.587	10,901,142
2024-01-16	32.770	32.980	32.310	32.910	32.618	10,487,262
2024-01-15	33.290	33.300	32.620	32.920	32.628	11,824,359
2024-01-12	33.980	33.980	33.300	33.460	33.163	9,601,390
2024-01-11	33.800	34.180	33.610	34.010	33.708	10,507,137
2024-01-10	34.160	34.630	33.810	33.950	33.649	7,306,917
2024-01-09	34.520	34.780	34.100	34.340	34.035	8,540,000
2024-01-08	35.230	35.470	34.520	34.520	34.214	9,835,078
2024-01-05	36.550	36.580	34.810	35.130	34.818	14,506,579
2024-01-04	36.860	36.970	36.000	36.430	36.107	8,254,676
2024-01-03	37.000	37.110	36.470	36.860	36.533	11,585,050
2024-01-02	37.500	37.750	37.070	37.140	36.811	11,125,945
2023-12-29	36.950	37.560	36.760	37.380	37.049	13,202,027
2023-12-28	36.500	37.260	36.350	36.840	36.513	15,100,818
2023-12-27	36.190	36.550	35.880	36.360	36.038	10,275,285
2023-12-26	36.180	36.660	35.190	36.300	35.978	19,464,235
2023-12-25	34.800	36.330	34.790	36.190	35.869	20,226,391
2023-12-22	33.270	35.230	33.160	34.810	34.501	21,228,575
2023-12-21	32.730	33.260	32.410	33.240	32.945	7,869,620
2023-12-20	33.960	34.060	32.870	32.890	32.598	7,985,741
2023-12-19	34.000	34.210	33.720	33.960	33.659	5,336,510
2023-12-18	34.500	34.600	33.880	33.950	33.649	7,374,209
2023-12-15	35.000	35.290	34.600	34.610	34.303	6,797,508
2023-12-14	35.660	35.800	35.080	35.200	34.888	6,420,967
2023-12-13	35.690	36.200	35.570	35.570	35.255	6,073,797
2023-12-12	35.640	36.340	35.520	35.800	35.483	6,386,788
2023-12-11	34.900	35.910	34.630	35.820	35.502	11,142,977
2023-12-08	35.060	35.210	34.560	34.800	34.491	10,630,597
2023-12-07	35.400	35.520	34.850	35.050	34.739	7,682,328
2023-12-06	35.310	35.860	35.300	35.440	35.126	7,735,352
2023-12-05	36.530	36.530	35.380	35.420	35.106	8,962,601
2023-12-04	36.310	36.800	36.220	36.440	36.117	8,223,744
2023-12-01	35.710	36.310	35.710	36.190	35.869	6,473,287
2023-11-30	36.100	36.380	35.630	35.960	35.641	7,227,237
2023-11-29	36.150	36.560	35.880	36.140	35.820	8,594,242
2023-11-28	36.200	36.400	35.950	36.170	35.849	4,310,668
2023-11-27	36.270	36.460	35.980	36.200	35.879	7,042,071
2023-11-24	36.810	36.880	36.170	36.270	35.948	5,868,460
2023-11-23	36.820	37.070	36.630	36.810	36.484	5,182,136
2023-11-22	37.300	37.440	36.930	36.940	36.612	4,387,991
2023-11-21	37.590	37.680	37.210	37.290	36.959	5,776,711
2023-11-20	37.150	37.690	37.020	37.530	37.197	6,105,848
2023-11-17	37.180	37.340	36.850	37.170	36.840	7,298,966
2023-11-16	37.300	37.840	37.220	37.250	36.920	8,044,608
2023-11-15	37.650	37.760	37.070	37.370	37.039	8,252,229
2023-11-14	37.280	37.750	37.100	37.590	37.257	13,492,598
2023-11-13	36.180	37.400	35.890	37.310	36.979	17,999,594
2023-11-10	35.810	36.210	35.680	36.110	35.790	6,284,415
2023-11-09	35.910	36.070	35.670	36.000	35.681	6,122,854
2023-11-08	35.830	36.680	35.750	35.980	35.661	10,558,513
2023-11-07	35.610	35.940	35.430	35.830	35.512	8,642,884
2023-11-06	35.300	35.880	35.190	35.690	35.374	11,737,183
2023-11-03	34.700	35.220	34.660	35.170	34.858	6,536,997
2023-11-02	35.070	35.260	34.620	34.660	34.353	7,446,220
2023-11-01	35.390	35.450	35.000	35.020	34.709	7,805,719
2023-10-31	35.230	35.490	35.100	35.350	35.037	6,679,546
2023-10-30	35.150	35.500	35.030	35.240	34.928	9,341,683

← NewerPage 12 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.