AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	43.030	44.180	43.020	44.060	43.511	15,825,177
2023-04-26	42.000	43.880	41.810	43.180	42.642	15,510,096
2023-04-25	43.070	43.770	42.020	42.300	41.773	14,886,010
2023-04-24	43.750	44.030	42.200	43.200	42.661	17,505,643
2023-04-21	43.060	44.990	42.980	43.670	43.125	31,343,823
2023-04-20	42.800	43.430	42.100	43.070	42.533	15,977,743
2023-04-19	43.200	43.280	42.590	42.800	42.266	10,895,453
2023-04-18	43.450	43.580	42.870	43.390	42.849	10,548,778
2023-04-17	43.100	43.480	42.890	43.450	42.908	8,730,779
2023-04-14	43.030	43.130	42.700	43.090	42.553	7,076,609
2023-04-13	43.010	43.500	42.700	43.050	42.513	8,031,128
2023-04-12	43.220	43.360	42.800	42.970	42.434	8,181,401
2023-04-11	43.760	43.760	43.090	43.200	42.661	8,142,388
2023-04-10	43.990	44.510	43.630	43.700	43.155	12,058,018
2023-04-07	43.660	44.040	43.500	43.690	43.145	9,672,962
2023-04-06	42.880	43.860	42.500	43.740	43.195	15,697,637
2023-04-04	43.540	43.540	42.600	42.900	42.365	16,518,542
2023-04-03	43.160	43.720	42.900	43.650	43.106	15,665,805
2023-03-31	43.400	43.400	42.800	43.150	42.612	14,007,910
2023-03-30	43.480	43.790	43.040	43.550	43.007	10,017,591
2023-03-29	44.200	44.280	43.200	43.500	42.958	15,464,938
2023-03-28	44.800	45.180	44.160	44.300	43.748	12,342,531
2023-03-27	45.530	45.890	44.810	44.880	44.320	11,543,087
2023-03-24	45.550	45.910	44.940	45.760	45.189	12,545,169
2023-03-23	44.800	45.650	44.480	45.620	45.051	18,256,697
2023-03-22	46.460	46.500	44.850	45.030	44.468	22,671,289
2023-03-21	45.530	47.130	45.500	46.460	45.881	22,664,187
2023-03-20	44.990	45.190	44.340	44.580	44.024	7,568,821
2023-03-17	44.800	45.480	44.700	44.980	44.419	8,492,913
2023-03-16	45.380	45.650	44.350	44.720	44.162	13,094,149
2023-03-15	46.020	46.380	45.550	45.660	45.091	10,341,911
2023-03-14	46.200	46.300	45.310	46.020	45.446	11,642,180
2023-03-13	45.290	46.290	45.280	46.290	45.713	9,226,889
2023-03-10	45.990	46.300	45.320	45.330	44.765	11,932,771
2023-03-09	46.520	46.590	45.790	46.090	45.515	12,110,706
2023-03-08	46.050	47.070	46.030	46.540	45.960	10,906,167
2023-03-07	47.030	47.160	46.120	46.310	45.733	23,972,873
2023-03-06	47.840	48.280	46.850	47.320	46.730	23,388,483
2023-03-03	46.630	47.800	46.260	47.390	46.799	23,447,519
2023-03-02	46.220	47.170	46.180	46.660	46.078	22,931,134
2023-03-01	45.900	46.200	45.700	46.180	45.604	10,095,857
2023-02-28	45.320	46.290	45.320	45.900	45.328	12,286,321
2023-02-27	45.880	46.310	45.250	45.510	44.943	17,028,292
2023-02-24	45.660	46.880	45.650	45.940	45.367	23,575,782
2023-02-23	45.680	45.800	45.280	45.560	44.992	9,468,085
2023-02-22	45.220	45.860	45.220	45.740	45.170	15,421,836
2023-02-21	44.990	45.970	44.890	45.520	44.952	17,026,183
2023-02-20	44.360	45.000	43.930	45.000	44.439	14,263,762
2023-02-17	44.600	44.950	44.100	44.360	43.807	11,556,655
2023-02-16	45.400	45.680	44.250	44.600	44.044	20,907,793
2023-02-15	44.970	45.560	44.530	45.540	44.972	15,119,889
2023-02-14	45.390	45.390	44.790	44.960	44.399	7,567,903
2023-02-13	45.150	45.710	45.000	45.190	44.627	12,880,396
2023-02-10	45.200	45.660	44.980	45.000	44.439	11,056,325
2023-02-09	44.510	45.620	44.500	45.310	44.745	14,013,309
2023-02-08	45.440	45.440	44.410	44.670	44.113	16,719,684
2023-02-07	45.970	46.010	45.150	45.440	44.873	14,748,153
2023-02-06	46.560	46.660	45.640	45.870	45.298	20,936,100
2023-02-03	45.040	46.880	44.690	46.760	46.177	37,562,389
2023-02-02	46.190	46.250	44.910	45.280	44.715	22,446,492

← NewerPage 15 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.