AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	39.000	39.540	38.750	38.920	38.851	23,946,002
2025-07-18	37.900	39.390	37.700	39.130	39.060	47,690,105
2025-07-17	36.700	38.000	36.690	37.950	37.882	34,212,794
2025-07-16	36.790	36.840	36.480	36.700	36.635	9,471,241
2025-07-15	36.420	36.800	36.210	36.800	36.734	18,847,639
2025-07-14	37.070	37.350	36.630	36.650	36.585	16,198,286
2025-07-11	36.710	37.390	36.600	37.060	36.994	19,022,243
2025-07-10	36.600	36.860	36.390	36.700	36.635	19,187,575
2025-07-09	37.480	37.760	36.750	36.820	36.754	25,068,497
2025-07-08	37.200	37.490	37.000	37.370	37.303	17,071,800
2025-07-07	37.160	37.640	36.830	37.200	37.134	18,441,239
2025-07-04	37.290	37.680	37.120	37.270	37.204	18,399,429
2025-07-03	37.150	37.660	37.100	37.210	37.144	13,968,239
2025-07-02	37.990	37.990	37.170	37.300	37.234	19,747,136
2025-07-01	38.540	38.550	37.750	38.000	37.932	26,752,924
2025-06-30	36.660	38.880	36.510	38.540	38.471	57,597,155
2025-06-27	36.270	36.850	36.160	36.360	36.295	20,149,331
2025-06-26	36.360	36.980	36.200	36.220	36.059	31,220,355
2025-06-25	35.260	36.560	35.140	36.340	36.178	35,629,829
2025-06-24	34.870	35.610	34.460	35.260	35.103	24,137,280
2025-06-23	34.800	35.230	34.680	35.050	34.894	9,937,738
2025-06-20	35.270	35.300	34.750	34.800	34.645	9,155,554
2025-06-19	35.480	35.480	34.950	35.280	35.123	17,969,333
2025-06-18	35.590	35.880	35.430	35.710	35.551	16,244,217
2025-06-17	35.750	35.920	35.350	35.610	35.451	14,542,216
2025-06-16	36.010	36.150	35.580	35.740	35.581	16,114,033
2025-06-13	36.290	36.480	35.800	36.150	35.989	24,523,231
2025-06-12	35.770	36.150	35.600	36.040	35.879	16,868,300
2025-06-11	35.480	35.990	35.150	35.900	35.740	15,705,023
2025-06-10	35.620	35.730	35.080	35.330	35.173	16,561,253
2025-06-09	35.600	36.540	35.550	35.920	35.760	34,903,528
2025-06-06	35.460	35.880	35.170	35.250	35.093	18,135,636
2025-06-05	35.090	35.840	34.680	35.330	35.173	25,842,786
2025-06-04	35.310	35.440	34.880	35.100	34.944	20,482,146
2025-06-03	36.040	36.620	35.150	35.480	35.322	37,284,294
2025-05-30	35.200	36.240	35.200	35.460	35.302	43,229,726
2025-05-29	33.700	35.550	33.490	35.020	34.864	30,773,171
2025-05-28	33.710	34.040	33.610	33.670	33.520	7,154,682
2025-05-27	33.960	34.000	33.510	33.710	33.560	9,041,633
2025-05-26	33.870	34.140	33.700	34.030	33.878	7,198,831
2025-05-23	34.140	34.370	33.900	33.900	33.749	12,243,600
2025-05-22	34.190	34.720	33.950	34.000	33.849	14,421,980
2025-05-21	34.080	34.690	33.860	34.280	34.127	15,005,656
2025-05-20	34.110	34.180	33.700	34.060	33.908	11,475,301
2025-05-19	33.990	34.250	33.690	34.110	33.958	13,876,294
2025-05-16	34.130	34.650	33.660	33.790	33.639	19,884,962
2025-05-15	34.400	34.770	34.060	34.110	33.958	15,147,994
2025-05-14	34.770	35.090	34.350	34.470	34.316	18,127,432
2025-05-13	35.940	35.940	34.720	34.760	34.605	32,518,169
2025-05-12	34.380	36.710	34.090	35.900	35.740	63,813,825
2025-05-09	35.020	35.020	34.100	34.200	34.048	25,213,113
2025-05-08	34.480	35.350	33.880	35.180	35.023	44,169,292
2025-05-07	34.000	35.120	33.530	34.440	34.287	43,795,395
2025-05-06	32.990	33.280	32.880	33.270	33.122	12,013,173
2025-04-30	32.300	32.860	32.130	32.800	32.654	13,749,618
2025-04-29	32.600	32.870	32.330	32.770	32.624	12,918,336
2025-04-28	33.380	33.380	32.600	32.780	32.634	15,090,368
2025-04-25	33.220	33.580	32.880	33.410	33.261	11,708,663
2025-04-24	33.700	33.700	33.110	33.200	33.052	14,045,508
2025-04-23	34.210	34.210	33.500	33.760	33.610	16,793,173

← NewerPage 6 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.