AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	51.880	52.040	48.290	48.980	48.369	36,094,413
2022-08-01	49.880	50.680	49.310	49.940	49.317	19,530,621
2022-07-29	52.540	52.550	49.500	49.770	49.149	40,013,322
2022-07-28	51.400	52.390	50.690	52.300	51.648	28,501,992
2022-07-27	52.200	52.970	50.890	51.280	50.641	24,959,413
2022-07-26	51.700	52.450	50.870	52.000	51.352	17,913,881
2022-07-25	53.500	54.010	51.590	51.820	51.174	27,362,275
2022-07-22	52.340	53.880	51.500	52.800	52.142	27,489,974
2022-07-21	53.000	53.480	51.680	52.340	51.687	36,433,268
2022-07-20	50.800	53.530	50.600	53.500	52.833	46,797,220
2022-07-19	50.550	52.150	50.080	50.480	49.851	27,928,804
2022-07-18	50.800	51.010	48.800	50.800	50.167	37,646,373
2022-07-15	51.310	52.910	50.600	51.230	50.591	30,626,402
2022-07-14	50.000	52.390	49.850	51.550	50.907	35,118,180
2022-07-13	50.620	51.340	49.330	50.110	49.485	41,734,519
2022-07-12	52.990	55.350	50.650	50.880	50.246	71,397,294
2022-07-11	52.140	53.370	50.510	53.180	52.517	48,420,037
2022-07-08	52.220	53.800	51.200	52.300	51.648	52,742,153
2022-07-07	48.300	52.340	48.300	51.990	51.342	73,802,701
2022-07-06	47.940	50.000	47.180	48.030	47.431	53,035,361
2022-07-05	48.300	48.500	47.300	48.100	47.500	34,540,813
2022-07-04	45.400	48.980	45.200	48.170	47.569	54,600,067
2022-07-01	45.800	47.150	44.700	45.440	44.873	35,033,356
2022-06-30	44.620	45.990	44.080	45.510	44.943	35,599,789
2022-06-29	46.000	46.490	44.470	44.650	44.093	38,697,088
2022-06-28	46.030	47.380	45.750	46.150	45.575	47,992,348
2022-06-27	45.600	46.730	44.720	46.400	45.821	56,364,911
2022-06-24	44.300	45.960	43.770	45.110	44.548	97,526,235
2022-06-23	39.090	42.990	38.860	42.990	42.454	73,257,621
2022-06-22	39.950	40.310	39.130	39.210	38.588	25,373,820
2022-06-21	41.600	41.680	39.630	39.980	39.346	35,848,640
2022-06-20	40.960	41.530	40.610	41.420	40.763	31,956,244
2022-06-17	40.570	41.160	39.990	40.960	40.310	24,508,941
2022-06-16	40.200	41.960	40.190	40.990	40.340	31,824,770
2022-06-15	39.740	41.340	39.500	40.380	39.739	44,586,029
2022-06-14	41.000	41.340	38.940	39.740	39.109	46,803,790
2022-06-13	41.390	42.300	40.690	41.480	40.822	29,986,679
2022-06-10	39.750	41.510	39.530	41.510	40.851	40,020,217
2022-06-09	40.880	41.000	39.470	39.830	39.198	30,352,407
2022-06-08	41.980	42.180	40.150	40.900	40.251	35,172,665
2022-06-07	41.700	42.580	41.480	42.030	41.363	34,233,664
2022-06-06	41.150	42.090	40.410	41.710	41.048	41,692,780
2022-06-02	39.940	41.150	39.610	41.020	40.369	27,125,770
2022-06-01	39.550	41.140	39.330	40.160	39.523	34,027,847
2022-05-31	39.340	39.880	38.790	39.530	38.903	22,833,266
2022-05-30	39.690	39.850	38.860	39.360	38.735	20,627,683
2022-05-27	40.280	40.740	39.000	39.440	38.814	26,763,729
2022-05-26	38.490	41.180	38.490	40.050	39.414	52,619,324
2022-05-25	37.510	38.990	37.470	38.600	37.987	23,004,086
2022-05-24	39.300	40.700	37.890	38.020	37.417	35,419,418
2022-05-23	39.640	39.640	38.430	39.200	38.578	17,806,785
2022-05-20	39.780	40.070	39.080	39.680	39.050	15,571,663
2022-05-19	38.760	39.720	38.300	39.610	38.981	14,089,491
2022-05-18	39.650	39.960	38.840	39.500	38.873	15,444,182
2022-05-17	38.770	39.760	38.170	39.450	38.824	13,223,712
2022-05-16	39.720	40.220	38.600	38.760	38.145	16,297,828
2022-05-13	39.730	39.770	38.600	39.120	38.499	12,373,025
2022-05-12	38.580	40.100	38.580	39.380	38.755	18,359,472
2022-05-11	40.290	40.730	38.550	38.970	38.352	28,854,590
2022-05-10	39.020	40.180	39.010	39.840	39.208	22,647,533

← NewerPage 18 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.