AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	47.500	48.030	46.610	47.080	46.493	29,337,993
2022-11-01	48.500	49.070	47.040	47.750	47.155	32,547,052
2022-10-31	44.900	49.230	43.000	48.640	48.033	53,360,944
2022-10-28	47.600	48.360	46.610	46.980	46.394	18,264,577
2022-10-27	48.400	48.490	46.900	47.810	47.214	26,541,870
2022-10-26	48.000	49.080	47.390	48.310	47.708	29,915,096
2022-10-25	48.450	48.890	47.350	48.100	47.500	28,289,856
2022-10-24	46.280	49.300	46.280	48.450	47.846	52,022,038
2022-10-21	46.130	46.280	44.640	45.500	44.933	19,159,191
2022-10-20	45.800	46.890	45.150	46.120	45.545	17,483,265
2022-10-19	46.220	47.180	45.790	46.040	45.466	13,510,323
2022-10-18	46.600	46.650	45.980	46.320	45.742	12,862,439
2022-10-17	45.210	47.080	45.020	46.620	46.039	25,797,397
2022-10-14	43.500	45.540	43.300	45.210	44.646	21,860,974
2022-10-13	42.230	45.000	42.160	43.290	42.750	24,381,839
2022-10-12	41.520	42.600	40.510	42.590	42.059	15,976,427
2022-10-11	41.580	41.840	40.730	41.500	40.983	12,784,218
2022-10-10	42.500	42.520	40.900	41.440	40.923	15,578,735
2022-09-30	43.560	43.640	41.840	41.950	41.427	16,151,207
2022-09-29	44.350	44.880	42.890	43.380	42.839	20,795,185
2022-09-28	46.180	47.170	43.870	43.980	43.432	20,378,325
2022-09-27	45.290	46.560	45.290	46.470	45.891	14,184,378
2022-09-26	46.220	46.680	45.020	45.290	44.725	15,587,578
2022-09-23	46.490	48.440	46.250	46.740	46.157	20,687,933
2022-09-22	44.550	47.100	44.550	46.600	46.019	26,716,833
2022-09-21	45.420	45.740	43.770	44.800	44.241	21,052,867
2022-09-20	46.380	46.600	45.030	45.750	45.180	13,849,756
2022-09-19	46.510	47.550	45.600	46.010	45.436	13,720,518
2022-09-16	47.000	48.100	46.720	46.880	46.295	22,161,062
2022-09-15	49.170	49.170	46.530	47.200	46.611	25,446,904
2022-09-14	48.400	49.420	48.200	49.230	48.616	23,086,591
2022-09-13	48.200	49.230	47.990	49.000	48.389	20,325,945
2022-09-09	47.780	48.960	47.380	48.030	47.431	17,796,882
2022-09-08	47.120	48.400	47.010	47.760	47.164	22,028,044
2022-09-07	46.710	47.600	46.680	47.240	46.651	19,652,450
2022-09-06	46.100	47.970	45.820	47.140	46.552	24,300,306
2022-09-05	44.800	46.550	44.800	45.770	45.199	20,900,410
2022-09-02	45.800	46.130	44.790	45.220	44.656	22,219,896
2022-09-01	46.020	46.880	45.600	45.880	45.308	16,099,306
2022-08-31	47.880	48.180	45.660	45.970	45.397	25,688,723
2022-08-30	50.200	50.300	47.850	47.880	47.283	22,560,805
2022-08-29	47.700	50.530	47.010	49.910	49.288	33,667,470
2022-08-26	48.000	49.330	47.600	48.170	47.569	19,148,165
2022-08-25	47.740	48.400	47.100	47.950	47.352	17,157,540
2022-08-24	50.490	50.580	47.540	47.740	47.145	33,166,063
2022-08-23	50.580	51.460	49.930	50.690	50.058	16,198,783
2022-08-22	49.500	51.170	49.300	50.710	50.078	18,843,011
2022-08-19	51.190	51.550	49.600	49.680	49.061	19,503,884
2022-08-18	51.400	52.100	50.900	51.140	50.502	17,077,966
2022-08-17	51.900	52.140	50.660	51.400	50.759	17,744,955
2022-08-16	52.530	53.500	51.700	52.000	51.352	19,999,254
2022-08-15	52.040	52.900	51.800	52.430	51.776	14,132,015
2022-08-12	53.760	53.760	51.830	52.040	51.391	26,280,084
2022-08-11	54.100	54.280	53.250	53.800	53.129	22,518,494
2022-08-10	54.290	55.280	53.700	54.290	53.613	28,657,332
2022-08-09	52.900	55.450	52.000	54.600	53.919	46,615,988
2022-08-08	50.550	53.530	50.510	52.900	52.240	37,720,650
2022-08-05	51.870	52.920	49.910	51.220	50.581	36,150,517
2022-08-04	52.960	53.180	51.400	52.090	51.440	37,076,309
2022-08-03	48.990	53.800	48.550	52.800	52.142	75,368,959

← NewerPage 17 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.