AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	49.100	49.460	47.740	48.150	47.386	18,599,427
2022-01-28	49.210	49.900	47.580	48.180	47.415	20,121,438
2022-01-27	50.060	50.470	48.800	48.870	48.094	16,348,216
2022-01-26	49.010	50.500	49.010	50.380	49.580	23,411,423
2022-01-25	50.490	51.690	48.930	49.000	48.222	23,250,061
2022-01-24	50.060	50.850	49.600	50.150	49.354	18,611,217
2022-01-21	49.950	50.490	48.660	50.230	49.433	40,215,099
2022-01-20	52.000	52.280	50.310	50.760	49.954	30,834,198
2022-01-19	53.700	53.710	51.080	52.000	51.175	25,271,442
2022-01-18	53.300	54.930	52.880	53.750	52.897	22,158,272
2022-01-17	52.500	53.810	51.900	53.500	52.651	22,632,382
2022-01-14	53.290	54.150	52.700	52.800	51.962	17,212,755
2022-01-13	54.470	54.520	52.890	53.200	52.356	17,291,225
2022-01-12	53.150	54.680	52.910	54.460	53.596	25,248,193
2022-01-11	55.970	56.170	52.440	52.750	51.913	39,604,037
2022-01-10	55.500	56.100	54.740	55.590	54.708	23,236,976
2022-01-07	58.300	58.770	56.000	56.180	55.288	27,645,493
2022-01-06	59.200	60.190	57.200	58.300	57.375	29,985,105
2022-01-05	63.440	63.920	59.100	59.780	58.831	39,923,633
2022-01-04	63.710	64.480	63.080	63.550	62.541	26,536,795
2021-12-31	63.100	63.880	62.550	63.460	62.453	26,512,221
2021-12-30	60.300	64.490	59.930	63.080	62.079	53,721,566
2021-12-29	60.070	61.340	60.070	60.260	59.304	22,816,783
2021-12-28	60.420	60.670	58.640	60.070	59.117	27,232,889
2021-12-27	60.800	61.290	60.000	60.380	59.422	15,452,642
2021-12-24	62.040	62.660	60.800	60.890	59.924	19,935,686
2021-12-23	61.710	63.470	60.980	62.220	61.233	23,384,119
2021-12-22	62.490	62.830	61.300	61.750	60.770	18,752,564
2021-12-21	62.770	62.880	60.610	62.310	61.321	20,804,051
2021-12-20	64.170	64.170	61.480	61.700	60.721	23,819,520
2021-12-17	65.580	66.040	63.720	63.900	62.886	25,640,260
2021-12-16	64.320	66.480	64.050	65.220	64.185	25,949,390
2021-12-15	64.690	65.220	63.800	64.310	63.289	21,924,070
2021-12-14	62.000	65.720	61.680	64.780	63.752	39,851,215
2021-12-13	61.710	63.170	60.320	62.400	61.410	27,776,663
2021-12-10	62.280	62.750	61.010	61.990	61.006	24,241,351
2021-12-09	63.330	63.890	62.150	62.760	61.764	20,622,228
2021-12-08	61.950	63.660	61.850	63.510	62.502	25,057,973
2021-12-07	64.640	64.990	60.820	61.700	60.721	42,943,621
2021-12-06	65.610	66.270	63.800	64.800	63.772	25,892,083
2021-12-03	65.080	66.530	64.660	65.600	64.559	35,813,705
2021-12-02	64.880	65.400	63.720	65.080	64.047	28,079,016
2021-12-01	64.000	64.980	63.400	64.700	63.673	25,861,167
2021-11-30	63.690	65.500	63.330	64.340	63.319	42,762,317
2021-11-29	60.400	64.610	60.280	63.680	62.669	50,046,062
2021-11-26	60.570	62.720	60.400	60.990	60.022	26,006,484
2021-11-25	61.030	62.450	60.290	60.570	59.609	23,978,688
2021-11-24	62.220	63.500	61.010	61.420	60.445	27,592,017
2021-11-23	63.710	63.720	61.670	62.600	61.607	31,485,342
2021-11-22	63.500	64.200	62.610	63.720	62.709	24,963,750
2021-11-19	63.460	64.150	62.220	63.300	62.295	32,208,811
2021-11-18	60.650	63.890	59.830	62.830	61.833	45,921,890
2021-11-17	60.130	61.730	58.770	60.750	59.786	44,442,607
2021-11-16	62.890	64.500	60.020	60.150	59.195	47,405,266
2021-11-15	64.660	67.500	63.270	63.390	62.384	63,305,151
2021-11-12	61.700	65.180	61.650	64.620	63.594	58,866,734
2021-11-11	61.500	62.200	60.790	61.650	60.672	23,774,083
2021-11-10	62.500	63.150	61.200	61.600	60.622	34,504,190
2021-11-09	59.170	63.330	58.870	62.300	61.311	59,428,730
2021-11-08	58.460	59.440	57.180	59.390	58.447	24,460,167

← NewerPage 20 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.