AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	39.010	40.570	38.860	39.850	39.218	21,255,047
2022-05-06	37.800	39.460	37.680	39.090	38.470	19,854,590
2022-05-05	37.690	39.800	37.000	38.890	38.273	35,704,876
2022-04-29	36.040	37.880	35.440	37.780	37.180	30,981,904
2022-04-28	34.850	36.280	34.510	35.330	34.769	22,174,616
2022-04-27	31.920	35.180	31.700	34.830	34.277	34,585,142
2022-04-26	33.700	33.900	32.050	32.550	32.033	28,143,602
2022-04-25	35.800	36.070	33.960	33.970	33.431	27,085,012
2022-04-22	36.980	37.490	36.410	36.660	36.078	14,923,712
2022-04-21	38.360	39.310	37.060	37.390	36.797	17,185,616
2022-04-20	39.070	39.300	38.210	38.440	37.830	13,011,324
2022-04-19	38.800	39.650	38.700	39.070	38.450	17,433,008
2022-04-18	37.680	39.090	37.340	38.980	38.361	21,980,312
2022-04-15	38.000	38.500	37.500	38.000	37.397	20,508,050
2022-04-14	38.000	38.280	37.560	38.080	37.476	19,972,869
2022-04-13	38.350	38.500	37.700	37.850	37.249	17,886,558
2022-04-12	39.000	39.450	37.450	38.580	37.968	35,592,128
2022-04-11	40.800	40.800	38.710	39.200	38.578	46,008,647
2022-04-08	43.000	43.250	41.500	41.860	41.196	24,086,490
2022-04-07	42.900	44.100	42.660	42.950	42.268	16,859,518
2022-04-06	44.370	44.440	42.240	42.900	42.219	23,861,300
2022-04-01	44.500	45.080	44.160	44.350	43.646	14,704,979
2022-03-31	45.820	46.060	44.380	44.900	44.187	18,658,042
2022-03-30	45.540	46.700	44.960	46.200	45.467	19,469,905
2022-03-29	44.720	47.300	44.690	45.300	44.581	39,798,876
2022-03-28	44.990	45.040	43.560	44.150	43.449	19,226,382
2022-03-25	45.770	47.440	45.530	45.590	44.867	29,195,415
2022-03-24	45.500	46.300	45.430	45.570	44.847	16,624,102
2022-03-23	44.380	46.640	43.880	46.170	45.437	35,354,755
2022-03-22	45.650	46.080	44.180	44.420	43.715	16,240,022
2022-03-21	45.080	45.920	44.500	45.120	44.404	16,747,485
2022-03-18	45.200	45.450	44.260	45.000	44.286	15,382,032
2022-03-17	45.670	46.550	45.280	45.560	44.837	27,186,354
2022-03-16	44.800	45.480	42.820	45.410	44.689	27,517,840
2022-03-15	44.990	46.450	43.950	44.050	43.351	27,041,621
2022-03-14	43.880	47.030	43.680	45.470	44.748	35,555,338
2022-03-11	43.000	44.180	42.590	44.130	43.430	22,161,960
2022-03-10	43.700	44.370	42.870	43.470	42.780	31,887,853
2022-03-09	44.510	44.890	40.300	42.760	42.081	47,308,292
2022-03-08	46.900	47.550	44.460	44.510	43.804	28,053,147
2022-03-07	48.750	48.930	46.880	47.180	46.431	22,146,354
2022-03-04	49.840	50.380	47.590	48.050	47.287	25,579,782
2022-03-03	51.330	51.330	49.900	50.020	49.226	18,396,499
2022-03-02	51.700	51.850	50.800	51.310	50.496	19,348,693
2022-03-01	51.000	52.450	50.510	51.810	50.988	33,473,187
2022-02-28	50.850	51.850	50.060	50.520	49.718	26,769,471
2022-02-25	49.140	50.500	48.450	50.040	49.246	29,659,454
2022-02-24	48.790	53.000	48.550	50.070	49.275	63,094,092
2022-02-23	46.900	49.530	46.710	49.200	48.419	34,281,223
2022-02-22	48.380	48.580	46.830	47.190	46.441	18,923,238
2022-02-21	48.310	48.910	47.500	47.860	47.100	14,456,727
2022-02-18	48.200	48.210	47.510	48.170	47.406	11,198,206
2022-02-17	47.850	48.790	47.340	48.360	47.593	20,796,895
2022-02-16	48.770	48.800	47.800	48.000	47.238	20,291,497
2022-02-15	47.560	49.320	47.450	49.280	48.498	20,682,499
2022-02-14	47.980	49.100	47.200	47.550	46.795	24,069,272
2022-02-11	49.490	49.850	47.870	48.030	47.268	17,518,633
2022-02-10	49.500	50.300	48.950	49.690	48.901	18,439,244
2022-02-09	48.180	49.760	47.770	49.500	48.714	23,514,661
2022-02-08	48.510	48.660	46.440	48.190	47.425	17,792,130

← NewerPage 19 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.