AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	41.320	42.090	41.060	41.270	41.196	31,271,151
2026-01-14	42.000	42.740	41.020	41.330	41.256	50,539,014
2026-01-13	44.500	44.520	42.000	42.220	42.145	70,454,383
2026-01-12	44.500	45.180	43.710	44.940	44.860	72,596,800
2026-01-09	44.730	45.880	43.600	43.970	43.892	81,369,652
2026-01-08	42.590	44.260	41.960	43.770	43.692	65,010,935
2026-01-07	41.000	43.250	40.750	42.610	42.534	76,363,351
2026-01-06	40.060	41.650	39.940	41.350	41.276	51,134,343
2026-01-05	40.670	40.840	39.800	40.160	40.088	34,363,991
2025-12-31	39.800	40.410	39.460	40.030	39.959	30,226,052
2025-12-30	40.330	41.150	39.790	39.950	39.879	38,397,386
2025-12-29	40.260	40.750	39.700	40.300	40.228	32,309,613
2025-12-26	41.180	41.340	40.180	40.250	40.178	42,839,642
2025-12-25	38.910	41.950	38.720	41.340	41.266	71,642,973
2025-12-24	38.000	38.880	37.770	38.830	38.761	23,385,451
2025-12-23	38.620	39.030	37.990	38.280	38.212	24,824,959
2025-12-22	39.180	39.300	38.570	38.610	38.541	27,738,433
2025-12-19	37.700	39.300	37.550	39.180	39.110	62,030,857
2025-12-18	36.600	37.710	36.520	37.700	37.633	32,860,611
2025-12-17	36.800	37.480	36.270	36.760	36.695	19,860,962
2025-12-16	37.310	37.440	36.200	36.960	36.894	26,476,328
2025-12-15	36.880	37.890	36.800	37.450	37.383	31,629,058
2025-12-12	36.500	37.250	36.280	36.880	36.814	20,317,875
2025-12-11	37.070	37.200	36.410	36.420	36.355	13,541,453
2025-12-10	36.470	37.280	36.200	36.970	36.904	15,715,346
2025-12-09	36.860	37.120	36.410	36.470	36.405	15,713,085
2025-12-08	37.100	37.590	36.970	36.990	36.924	21,119,876
2025-12-05	36.670	37.050	36.410	36.990	36.924	12,168,294
2025-12-04	36.580	37.130	36.500	36.670	36.605	9,615,872
2025-12-03	36.940	37.150	36.400	36.670	36.605	11,535,011
2025-12-02	37.250	37.290	36.950	36.960	36.894	10,391,188
2025-12-01	37.350	37.490	37.000	37.360	37.293	15,628,009
2025-11-28	37.240	37.370	36.930	37.180	37.114	9,488,563
2025-11-27	37.050	37.320	37.050	37.180	37.114	8,756,954
2025-11-26	37.150	37.250	36.920	37.210	37.144	11,800,456
2025-11-25	37.580	37.580	37.130	37.310	37.244	12,756,920
2025-11-24	36.650	37.750	36.650	37.680	37.613	20,875,045
2025-11-21	36.830	37.130	36.210	36.560	36.495	18,427,763
2025-11-20	37.470	37.690	36.900	37.030	36.964	12,751,065
2025-11-19	37.380	37.940	37.340	37.590	37.523	13,419,436
2025-11-18	37.550	37.750	37.220	37.410	37.343	12,268,866
2025-11-17	38.390	38.590	37.380	37.530	37.463	25,101,926
2025-11-14	38.140	38.380	37.700	37.710	37.643	15,793,200
2025-11-13	37.880	38.260	37.810	38.080	38.012	11,582,994
2025-11-12	38.800	38.980	37.650	38.110	38.042	21,569,458
2025-11-11	39.600	39.880	38.800	38.900	38.831	18,821,977
2025-11-10	39.190	39.780	38.700	39.600	39.529	16,691,484
2025-11-07	39.550	39.570	38.970	39.180	39.110	16,560,342
2025-11-06	38.490	40.390	38.480	39.660	39.589	31,267,727
2025-11-05	38.120	38.800	38.010	38.590	38.521	11,321,606
2025-11-04	38.790	39.480	38.130	38.360	38.292	16,935,986
2025-11-03	39.020	39.290	38.540	38.930	38.861	15,528,384
2025-10-31	39.390	40.030	39.070	39.080	39.010	17,941,754
2025-10-30	39.800	40.150	39.280	39.620	39.549	17,224,829
2025-10-29	39.980	40.280	39.760	39.910	39.839	16,258,031
2025-10-28	39.800	40.680	39.600	40.050	39.979	21,676,397
2025-10-27	40.100	40.340	39.400	39.800	39.729	27,342,322
2025-10-24	39.680	40.900	39.570	40.050	39.979	28,261,366
2025-10-23	39.590	39.670	38.780	39.120	39.050	12,932,635
2025-10-22	40.100	40.110	39.400	39.510	39.440	13,800,724

← NewerPage 4 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.