AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	40.630	41.060	40.200	40.270	39.913	8,800,728
2023-07-26	40.530	40.660	40.310	40.450	40.091	5,341,982
2023-07-25	40.550	40.650	40.110	40.580	40.220	7,960,587
2023-07-24	40.340	40.810	40.030	40.270	39.913	7,358,067
2023-07-21	40.480	40.710	40.100	40.340	39.982	6,950,329
2023-07-20	41.500	41.790	40.410	40.580	40.220	9,607,217
2023-07-19	41.320	41.610	41.150	41.480	41.112	5,544,519
2023-07-18	41.180	41.750	41.050	41.460	41.092	5,504,832
2023-07-17	41.350	41.760	41.090	41.260	40.894	5,172,065
2023-07-14	41.760	41.960	41.450	41.500	41.132	7,586,064
2023-07-13	41.520	41.860	41.520	41.770	41.400	6,440,200
2023-07-12	42.430	42.460	41.410	41.520	41.152	8,663,789
2023-07-11	42.080	42.480	41.970	42.390	42.014	6,942,115
2023-07-10	42.000	42.390	41.620	42.050	41.677	8,889,481
2023-07-07	42.380	42.490	41.730	41.780	41.410	11,253,551
2023-07-06	42.600	42.850	42.050	42.270	41.895	10,563,816
2023-07-05	42.880	43.000	42.390	42.560	42.183	10,611,834
2023-07-04	42.750	43.140	42.570	42.910	42.529	16,411,385
2023-07-03	42.660	43.400	42.260	42.840	42.460	24,940,325
2023-06-30	41.150	42.880	41.150	42.260	41.885	28,259,700
2023-06-29	41.270	41.750	41.080	41.120	40.755	16,564,920
2023-06-28	40.860	41.720	40.500	41.340	40.973	16,284,568
2023-06-27	40.440	41.220	40.200	40.830	40.468	12,642,128
2023-06-26	40.510	40.940	40.200	40.400	40.042	10,588,122
2023-06-21	41.000	41.260	40.410	40.520	40.161	14,440,472
2023-06-20	40.150	41.300	39.950	41.180	40.815	21,551,224
2023-06-19	40.780	41.110	39.980	40.100	39.744	15,681,269
2023-06-16	39.850	41.120	39.750	40.790	40.428	19,897,407
2023-06-15	39.300	40.000	39.100	39.900	39.402	10,766,771
2023-06-14	39.500	39.650	39.200	39.230	38.741	6,157,226
2023-06-13	39.390	39.570	39.110	39.480	38.988	7,511,374
2023-06-12	40.000	40.000	39.330	39.410	38.919	8,966,767
2023-06-09	39.550	40.310	39.030	40.190	39.689	12,554,643
2023-06-08	39.400	39.770	39.190	39.530	39.037	6,737,983
2023-06-07	39.560	39.660	39.060	39.580	39.086	9,444,235
2023-06-06	39.920	40.060	39.450	39.660	39.165	8,880,633
2023-06-05	41.090	41.100	39.820	39.920	39.422	12,561,425
2023-06-02	40.340	41.170	40.230	40.840	40.331	12,628,800
2023-06-01	39.610	40.790	39.540	40.350	39.847	10,099,245
2023-05-31	39.720	40.450	39.690	39.750	39.254	8,795,622
2023-05-30	39.930	40.350	39.050	39.680	39.185	14,151,920
2023-05-29	40.810	41.380	40.130	40.300	39.797	9,788,003
2023-05-26	40.990	41.320	39.990	40.430	39.926	13,998,619
2023-05-25	40.200	41.150	39.810	40.890	40.380	13,083,294
2023-05-24	41.100	41.100	40.200	40.200	39.699	10,899,779
2023-05-23	41.820	41.860	41.100	41.100	40.588	7,149,798
2023-05-22	41.900	42.080	41.600	41.800	41.279	6,341,171
2023-05-19	41.880	42.330	41.530	42.050	41.526	9,657,804
2023-05-18	42.500	42.500	41.700	41.900	41.378	10,393,071
2023-05-17	42.070	42.930	41.920	42.570	42.039	12,372,018
2023-05-16	42.500	42.510	41.950	42.110	41.585	6,175,787
2023-05-15	41.100	42.560	41.010	42.500	41.970	13,080,304
2023-05-12	42.270	42.380	40.900	41.250	40.736	19,318,722
2023-05-11	42.690	42.730	42.130	42.250	41.723	8,072,770
2023-05-10	43.000	43.200	42.410	42.610	42.079	12,797,010
2023-05-09	43.180	44.650	42.950	43.140	42.602	23,863,886
2023-05-08	42.180	43.250	42.180	43.100	42.563	16,577,418
2023-05-05	42.970	42.970	41.990	42.160	41.634	11,355,213
2023-05-04	43.620	43.680	42.550	42.880	42.345	14,936,038
2023-04-28	44.230	44.230	43.460	43.760	43.214	10,852,167

← NewerPage 14 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.