AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	35.250	35.660	34.950	35.430	35.116	7,758,678
2023-10-26	34.870	35.310	34.630	35.280	34.967	5,900,340
2023-10-25	34.560	35.250	34.500	35.020	34.709	9,511,571
2023-10-24	34.300	34.550	33.820	34.370	34.065	7,916,250
2023-10-23	34.270	34.740	33.940	34.250	33.946	9,928,048
2023-10-20	34.360	34.670	34.070	34.280	33.976	10,230,829
2023-10-19	35.050	35.390	34.420	34.490	34.184	10,770,409
2023-10-18	35.720	35.870	35.150	35.190	34.878	6,644,800
2023-10-17	35.750	35.950	35.280	35.900	35.582	7,096,867
2023-10-16	36.160	36.330	35.700	35.820	35.502	7,725,152
2023-10-13	36.800	36.800	35.890	36.100	35.780	9,397,514
2023-10-12	36.550	36.950	36.550	36.920	36.593	7,308,601
2023-10-11	37.210	37.210	36.230	36.460	36.137	12,108,412
2023-10-10	37.240	37.560	36.940	37.140	36.811	6,138,849
2023-10-09	37.210	37.470	36.730	37.230	36.900	9,465,808
2023-09-28	36.740	37.200	36.500	37.150	36.821	8,667,000
2023-09-27	36.490	36.980	36.470	36.580	36.256	5,458,019
2023-09-26	36.700	36.780	36.450	36.510	36.186	4,664,332
2023-09-25	37.090	37.310	36.660	36.720	36.394	7,275,425
2023-09-22	36.420	37.300	36.400	37.140	36.811	9,758,512
2023-09-21	36.780	37.260	36.500	36.510	36.186	10,203,371
2023-09-20	37.510	37.670	36.700	36.710	36.384	11,920,770
2023-09-19	37.970	38.100	37.530	37.590	37.257	7,936,354
2023-09-18	38.260	38.420	37.930	38.000	37.663	6,509,491
2023-09-15	38.600	38.670	38.180	38.340	38.000	6,550,362
2023-09-14	38.500	38.760	38.350	38.510	38.169	5,537,260
2023-09-13	38.810	38.920	38.160	38.530	38.188	8,018,404
2023-09-12	39.070	39.090	38.520	38.940	38.595	7,596,968
2023-09-11	39.760	39.800	38.900	39.050	38.704	13,264,553
2023-09-08	39.400	40.130	39.360	39.760	39.407	9,753,224
2023-09-07	39.790	39.960	39.390	39.400	39.051	8,358,496
2023-09-06	39.570	40.150	39.200	39.930	39.576	10,132,651
2023-09-05	39.600	39.840	39.410	39.570	39.219	5,963,430
2023-09-04	39.140	39.850	39.140	39.630	39.279	9,093,237
2023-09-01	39.320	39.350	38.780	38.910	38.565	6,954,825
2023-08-31	39.320	39.500	38.970	39.240	38.892	8,237,888
2023-08-30	38.810	39.450	38.810	39.260	38.912	13,333,507
2023-08-29	37.800	39.200	37.800	38.800	38.456	11,236,786
2023-08-28	39.990	40.090	37.670	37.800	37.465	13,781,159
2023-08-25	38.250	38.850	37.520	37.750	37.415	8,898,600
2023-08-24	38.260	38.880	37.830	38.420	38.079	7,071,380
2023-08-23	39.300	39.510	38.220	38.240	37.901	9,593,134
2023-08-22	38.750	39.770	38.600	39.500	39.150	10,123,392
2023-08-21	39.680	39.840	38.620	38.700	38.357	6,996,421
2023-08-18	39.600	40.190	39.400	39.550	39.199	9,600,791
2023-08-17	38.020	39.980	37.750	39.810	39.457	21,323,440
2023-08-16	38.790	38.870	38.030	38.080	37.742	7,880,761
2023-08-15	39.400	39.620	38.620	38.800	38.456	8,838,762
2023-08-14	38.910	39.550	38.910	39.530	39.179	6,998,469
2023-08-11	39.900	39.990	39.130	39.180	38.833	7,793,668
2023-08-10	40.180	40.540	39.790	39.910	39.556	7,659,631
2023-08-09	39.900	40.190	39.820	40.180	39.824	8,128,434
2023-08-08	39.920	40.150	39.400	40.020	39.665	8,701,512
2023-08-07	40.000	40.040	39.700	39.930	39.576	7,822,556
2023-08-04	40.130	40.440	39.800	40.000	39.645	7,438,054
2023-08-03	39.830	40.000	39.720	39.890	39.536	8,614,077
2023-08-02	40.420	40.700	39.790	39.850	39.497	12,326,784
2023-08-01	40.480	40.990	40.450	40.600	40.240	10,631,982
2023-07-31	40.560	40.940	40.180	40.440	40.081	13,748,844
2023-07-28	40.120	40.710	39.720	40.560	40.200	10,860,558

← NewerPage 13 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.