AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	33.250	33.560	32.170	32.330	32.330	31,900,685
2026-07-16	33.430	34.530	33.300	33.400	33.400	32,143,927
2026-07-15	33.400	35.170	33.380	33.700	33.700	52,066,455
2026-07-14	32.900	33.110	31.860	32.820	32.820	36,389,071
2026-07-13	35.760	35.760	33.000	33.130	33.130	53,074,760
2026-07-10	35.700	37.610	35.250	35.770	35.770	53,813,071
2026-07-09	35.200	35.880	34.440	35.750	35.750	35,366,077
2026-07-08	37.200	37.330	35.450	35.450	35.450	35,549,658
2026-07-07	38.500	39.070	37.080	37.170	37.170	30,654,871
2026-07-06	39.350	40.230	38.370	38.700	38.700	31,108,434
2026-07-03	37.300	39.690	37.200	39.310	39.310	51,694,267
2026-07-02	37.400	38.290	36.920	37.060	37.060	29,739,510
2026-07-01	38.320	38.580	37.560	37.730	37.730	30,706,759
2026-06-30	37.190	38.700	37.060	38.340	38.340	31,199,948
2026-06-29	37.310	37.990	36.000	37.280	37.280	37,363,570
2026-06-26	38.300	38.400	36.450	37.310	37.310	46,233,486
2026-06-25	39.000	40.150	38.110	38.480	38.480	34,205,207
2026-06-24	39.980	40.310	38.830	39.120	39.120	30,039,481
2026-06-23	41.420	41.520	40.090	40.380	40.308	39,600,696
2026-06-22	39.020	41.800	39.000	41.600	41.526	53,240,133
2026-06-18	39.700	40.600	38.980	39.020	38.950	33,867,805
2026-06-17	39.490	40.280	39.010	39.820	39.749	29,120,094
2026-06-16	38.170	40.150	37.720	39.490	39.420	43,360,794
2026-06-15	38.680	39.070	37.860	38.160	38.092	40,396,730
2026-06-12	38.880	40.600	38.660	38.820	38.751	46,728,267
2026-06-11	37.510	38.580	37.000	38.190	38.122	33,711,597
2026-06-10	39.200	39.790	37.730	37.980	37.912	34,882,245
2026-06-09	40.350	40.380	39.010	39.480	39.410	24,107,895
2026-06-08	41.400	41.970	38.990	39.560	39.490	37,141,432
2026-06-05	42.240	43.320	42.000	42.370	42.295	29,897,828
2026-06-04	40.920	42.980	40.380	42.750	42.674	41,482,549
2026-06-03	41.120	41.810	40.850	41.250	41.176	20,192,819
2026-06-02	41.540	41.540	40.120	41.120	41.047	25,620,340
2026-06-01	41.520	42.690	41.220	41.520	41.446	30,364,694
2026-05-29	43.710	43.770	41.070	41.520	41.446	43,225,883
2026-05-28	44.130	45.190	43.540	43.770	43.692	30,269,347
2026-05-27	45.010	45.270	43.900	44.110	44.031	26,668,456
2026-05-26	44.800	45.120	43.500	44.900	44.820	31,912,309
2026-05-25	46.130	46.310	44.400	45.000	44.920	34,001,625
2026-05-22	45.800	46.380	45.100	45.810	45.728	24,849,173
2026-05-21	47.180	48.100	45.460	45.590	45.509	32,407,830
2026-05-20	47.200	48.740	47.040	47.150	47.066	34,512,309
2026-05-19	46.550	48.160	45.720	47.630	47.545	30,653,499
2026-05-18	46.910	47.510	46.000	46.460	46.377	29,561,660
2026-05-15	48.320	49.090	46.620	47.120	47.036	36,076,784
2026-05-14	51.550	51.680	48.560	48.560	48.473	57,479,803
2026-05-13	48.600	53.000	47.620	51.380	51.288	71,578,715
2026-05-12	50.500	50.550	47.680	48.700	48.613	44,461,287
2026-05-11	50.250	51.440	49.840	50.500	50.410	46,330,631
2026-05-08	48.190	51.310	47.340	50.100	50.011	55,913,346
2026-05-07	47.000	48.560	46.640	48.330	48.244	34,659,347
2026-05-06	46.500	47.750	46.500	46.840	46.757	35,472,255
2026-04-30	45.400	46.750	45.210	46.250	46.168	28,526,168
2026-04-29	45.620	45.950	45.110	45.460	45.379	27,019,014
2026-04-28	47.700	48.210	45.130	45.600	45.519	50,440,379
2026-04-27	49.000	49.100	47.450	48.330	48.244	31,746,447
2026-04-24	50.380	50.650	48.670	49.110	49.022	30,967,040
2026-04-23	49.000	52.280	49.000	50.360	50.270	68,742,771
2026-04-22	48.260	48.600	47.510	48.530	48.444	27,535,537
2026-04-21	50.000	50.270	47.770	48.710	48.623	34,546,113

← NewerPage 2 of 5 · 242 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.