AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	46.190	46.250	44.910	45.280	44.715	22,446,492
2023-02-01	45.390	46.000	44.840	45.960	45.387	20,707,959
2023-01-31	45.000	45.740	44.890	45.350	44.785	17,994,023
2023-01-30	44.200	45.970	44.000	45.290	44.725	30,085,809
2023-01-20	43.600	43.960	43.430	43.800	43.254	11,446,591
2023-01-19	43.060	43.760	42.980	43.600	43.056	12,413,076
2023-01-18	43.300	43.340	42.850	43.160	42.622	10,381,324
2023-01-17	42.630	43.660	42.360	43.210	42.671	16,168,395
2023-01-16	41.620	43.220	41.620	42.630	42.098	28,355,023
2023-01-13	41.530	41.750	41.040	41.720	41.200	10,293,563
2023-01-12	42.160	42.420	41.310	41.440	40.923	14,795,478
2023-01-11	41.640	42.240	41.210	41.310	40.795	16,400,168
2023-01-10	42.540	42.660	41.180	41.810	41.289	28,558,218
2023-01-09	43.900	44.180	42.200	42.540	42.010	26,384,236
2023-01-06	43.890	44.300	43.580	43.970	43.422	12,080,721
2023-01-05	43.680	44.320	43.500	44.140	43.590	14,359,191
2023-01-04	43.690	44.100	43.300	43.840	43.293	16,640,254
2023-01-03	42.170	44.100	42.100	43.780	43.234	25,369,584
2022-12-30	42.300	42.760	42.150	42.280	41.753	9,333,027
2022-12-29	41.000	42.680	40.960	42.270	41.743	21,393,161
2022-12-28	42.070	42.120	40.950	41.150	40.637	17,743,681
2022-12-27	42.250	42.480	41.810	41.970	41.447	11,597,826
2022-12-26	41.500	42.420	41.400	42.250	41.723	14,908,578
2022-12-23	41.210	41.810	41.130	41.500	40.983	10,608,577
2022-12-22	41.550	42.100	40.550	41.580	41.062	13,213,712
2022-12-21	41.680	42.070	41.120	41.360	40.844	8,760,101
2022-12-20	41.610	42.230	41.450	41.810	41.289	7,668,029
2022-12-19	42.700	43.000	41.550	41.780	41.259	11,833,590
2022-12-16	42.900	42.900	42.120	42.760	42.227	11,802,186
2022-12-15	43.210	43.430	42.800	42.950	42.414	11,299,230
2022-12-14	43.010	43.800	42.960	43.180	42.642	11,482,242
2022-12-13	43.500	43.800	42.730	43.010	42.474	16,806,697
2022-12-12	43.900	44.280	43.030	43.620	43.076	20,720,857
2022-12-09	44.620	44.750	43.380	44.000	43.451	24,895,931
2022-12-08	44.850	45.150	44.380	44.620	44.064	12,132,479
2022-12-07	44.890	45.390	44.790	45.020	44.459	13,113,925
2022-12-06	44.470	45.130	43.810	45.100	44.538	21,780,840
2022-12-05	44.530	44.770	43.880	44.400	43.846	20,670,864
2022-12-02	45.590	45.790	44.110	44.200	43.649	20,005,174
2022-12-01	45.350	45.960	45.350	45.570	45.002	15,694,249
2022-11-30	45.100	45.660	44.500	45.590	45.022	21,926,511
2022-11-29	45.030	45.770	44.630	44.900	44.340	19,316,402
2022-11-28	43.500	45.060	43.340	45.030	44.468	18,546,086
2022-11-25	44.910	45.200	44.010	44.170	43.619	17,538,423
2022-11-24	45.370	45.700	44.810	45.000	44.439	11,359,292
2022-11-23	44.880	45.730	44.500	45.360	44.794	18,492,135
2022-11-22	44.500	46.000	44.100	45.100	44.538	26,744,150
2022-11-21	43.360	44.760	43.250	44.500	43.945	17,603,378
2022-11-18	44.650	44.960	43.850	43.850	43.303	17,136,479
2022-11-17	44.110	44.890	43.080	44.790	44.231	22,217,775
2022-11-16	44.440	45.270	44.090	44.500	43.945	29,937,773
2022-11-15	43.690	44.700	43.560	44.210	43.659	27,556,792
2022-11-14	44.900	45.490	43.510	43.800	43.254	30,912,471
2022-11-11	45.970	46.010	44.790	45.070	44.508	18,065,417
2022-11-10	46.000	46.000	44.350	44.960	44.399	26,348,563
2022-11-09	47.490	47.800	46.280	46.310	45.733	16,886,275
2022-11-08	47.070	47.310	46.310	47.010	46.424	16,131,648
2022-11-07	48.300	49.160	46.450	47.060	46.473	30,594,830
2022-11-04	47.580	48.100	47.110	48.070	47.471	22,385,227
2022-11-03	46.800	48.080	46.580	47.790	47.194	23,319,484

← NewerPage 16 of 21 · 1,217 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.