AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	40.170	40.490	39.980	40.100	40.029	15,112,110
2025-10-20	41.050	41.200	39.880	40.190	40.118	19,965,220
2025-10-17	41.850	42.430	39.990	40.340	40.268	31,345,469
2025-10-16	42.880	43.200	41.850	41.960	41.885	23,854,149
2025-10-15	42.450	42.680	41.700	42.400	42.324	29,263,870
2025-10-14	43.250	44.800	42.490	42.510	42.434	47,223,929
2025-10-13	41.240	43.020	41.080	42.980	42.903	39,292,996
2025-10-10	43.000	43.190	42.000	42.100	42.025	32,265,775
2025-10-09	41.700	42.710	41.350	42.590	42.514	36,702,894
2025-09-30	40.350	42.610	40.120	42.180	42.105	58,229,314
2025-09-29	39.610	40.700	39.050	40.360	40.288	39,893,014
2025-09-26	37.480	40.180	37.410	39.600	39.529	56,378,889
2025-09-25	38.000	38.060	37.200	37.490	37.423	23,268,765
2025-09-24	37.700	38.390	37.550	38.120	38.052	18,180,558
2025-09-23	37.740	38.700	37.430	37.930	37.862	23,731,906
2025-09-22	38.000	38.010	37.310	37.610	37.543	15,754,552
2025-09-19	36.980	38.690	36.900	38.050	37.982	35,775,348
2025-09-18	37.040	37.980	36.670	36.950	36.884	24,825,672
2025-09-17	37.050	37.190	36.770	37.050	36.984	13,741,870
2025-09-16	37.430	37.480	36.900	37.050	36.984	13,162,468
2025-09-15	37.750	38.120	37.410	37.480	37.413	12,424,515
2025-09-12	37.770	38.440	37.660	37.820	37.753	21,303,403
2025-09-11	37.120	38.260	36.910	37.790	37.723	24,845,300
2025-09-10	37.220	37.670	36.780	37.180	37.114	19,760,659
2025-09-09	37.540	38.100	37.090	37.220	37.154	16,281,112
2025-09-08	37.410	37.840	37.220	37.580	37.513	18,210,968
2025-09-05	37.240	37.660	36.910	37.430	37.363	20,027,320
2025-09-04	38.000	38.000	36.660	37.240	37.174	31,472,627
2025-09-03	39.680	40.100	37.800	38.280	38.212	46,228,565
2025-09-02	40.150	40.160	39.000	39.740	39.669	31,505,281
2025-09-01	40.390	40.610	39.360	40.230	40.158	38,117,322
2025-08-29	40.500	40.700	39.770	40.370	40.298	29,832,937
2025-08-28	39.510	40.280	38.810	40.230	40.158	30,392,545
2025-08-27	40.760	40.760	39.660	39.660	39.589	33,265,147
2025-08-26	41.450	41.450	40.500	40.780	40.707	26,812,602
2025-08-25	41.180	41.650	40.680	41.450	41.376	36,204,866
2025-08-22	39.680	40.830	39.310	40.810	40.737	35,725,259
2025-08-21	39.540	40.210	39.470	39.680	39.609	30,808,025
2025-08-20	39.000	39.750	38.870	39.450	39.380	24,294,439
2025-08-19	39.770	39.800	38.990	39.010	38.940	28,428,028
2025-08-18	39.700	40.240	39.700	39.750	39.679	26,431,701
2025-08-15	39.490	39.740	39.340	39.440	39.370	25,502,783
2025-08-14	40.810	40.900	39.250	39.490	39.420	38,574,136
2025-08-13	40.830	41.190	40.640	40.790	40.717	22,796,816
2025-08-12	41.510	41.540	40.500	40.840	40.767	26,203,582
2025-08-11	41.510	42.560	41.200	41.510	41.436	19,837,651
2025-08-08	41.600	41.840	41.330	41.380	41.306	11,906,785
2025-08-07	41.850	41.960	41.300	41.690	41.616	16,660,685
2025-08-06	41.250	42.500	41.220	41.840	41.765	28,608,129
2025-08-05	41.880	41.990	41.140	41.250	41.176	22,747,690
2025-08-04	41.230	42.420	41.230	41.760	41.686	25,594,530
2025-08-01	42.350	42.350	41.000	41.260	41.186	27,056,228
2025-07-31	42.250	42.930	41.660	42.360	42.285	36,820,188
2025-07-30	42.880	43.500	42.240	42.480	42.404	38,550,841
2025-07-29	41.570	43.080	41.310	42.870	42.794	42,132,194
2025-07-28	40.360	42.210	40.360	41.770	41.696	55,865,361
2025-07-25	39.800	41.300	39.490	40.610	40.538	43,136,422
2025-07-24	38.200	39.990	38.200	39.990	39.919	48,282,611
2025-07-23	38.720	38.810	38.040	38.120	38.052	22,118,710
2025-07-22	38.810	39.450	38.580	38.860	38.791	21,608,279

← NewerPage 5 of 21 · 1,212 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.