AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	34.210	34.210	33.500	33.760	33.610	16,793,173
2025-04-22	34.120	34.600	33.980	34.210	34.058	13,014,392
2025-04-21	34.000	34.890	34.000	34.230	34.078	18,057,244
2025-04-18	34.050	34.230	33.760	33.990	33.839	10,639,080
2025-04-17	33.860	34.580	33.690	34.300	34.147	19,812,253
2025-04-16	34.900	35.030	33.600	34.170	34.018	24,411,240
2025-04-15	34.390	34.460	33.340	33.710	33.560	17,988,906
2025-04-14	34.030	34.800	34.010	34.380	34.227	21,462,023
2025-04-11	34.480	34.640	34.050	34.180	34.028	21,076,007
2025-04-10	34.420	34.550	33.580	34.360	34.207	34,184,749
2025-04-09	32.200	34.670	32.000	34.300	34.147	49,282,228
2025-04-08	31.680	32.720	31.650	32.610	32.465	32,448,984
2025-04-07	31.250	32.870	30.000	31.700	31.559	48,277,884
2025-04-03	32.530	33.070	32.410	32.690	32.544	33,830,389
2025-04-02	35.560	35.560	33.090	33.090	32.943	98,239,850
2025-04-01	36.420	37.200	36.380	36.770	36.606	15,324,649
2025-03-31	36.480	36.520	35.600	36.210	36.049	20,029,347
2025-03-28	36.690	36.850	36.430	36.590	36.427	8,860,946
2025-03-27	36.850	37.040	36.200	36.700	36.537	10,517,101
2025-03-26	36.890	37.190	36.700	36.910	36.746	10,880,504
2025-03-25	37.130	37.560	36.830	36.860	36.696	14,668,377
2025-03-24	37.500	37.690	36.630	37.190	37.024	18,827,955
2025-03-21	37.710	38.330	37.340	37.540	37.373	17,825,105
2025-03-20	38.000	38.660	37.680	37.830	37.661	19,537,153
2025-03-19	38.020	38.070	37.670	38.000	37.831	16,573,111
2025-03-18	38.330	38.460	37.950	38.130	37.960	13,539,886
2025-03-17	38.600	38.970	38.310	38.360	38.189	16,179,385
2025-03-14	38.800	38.860	37.890	38.610	38.438	26,586,308
2025-03-13	38.350	39.280	37.910	38.670	38.498	32,540,601
2025-03-12	38.910	39.250	38.290	38.340	38.169	25,933,494
2025-03-11	37.570	38.960	37.500	38.700	38.528	34,385,648
2025-03-10	37.910	38.620	37.700	37.960	37.791	31,585,342
2025-03-07	36.000	39.290	35.900	37.910	37.741	67,420,927
2025-03-06	36.020	36.230	35.670	36.080	35.919	20,830,210
2025-03-05	36.200	36.350	35.710	36.000	35.840	14,273,823
2025-03-04	35.750	36.350	35.520	36.010	35.850	24,849,982
2025-03-03	35.150	35.880	35.150	35.380	35.222	15,353,792
2025-02-28	35.820	36.100	35.120	35.120	34.964	20,588,594
2025-02-27	36.190	36.250	35.500	35.760	35.601	17,241,528
2025-02-26	36.120	36.470	35.900	36.100	35.939	18,879,104
2025-02-25	36.610	36.700	35.880	36.100	35.939	26,482,134
2025-02-24	36.880	37.340	36.520	36.890	36.726	18,055,304
2025-02-21	36.850	37.080	36.800	36.860	36.696	19,765,234
2025-02-20	37.000	37.240	36.420	37.000	36.835	14,738,100
2025-02-19	36.600	37.150	36.600	37.000	36.835	14,649,939
2025-02-18	37.680	37.720	36.750	36.850	36.686	22,165,116
2025-02-17	38.510	38.550	37.300	37.700	37.532	30,836,536
2025-02-14	39.000	39.300	38.300	38.500	38.328	13,945,377
2025-02-13	38.480	39.790	38.410	39.100	38.926	25,185,861
2025-02-12	38.120	38.420	38.000	38.400	38.229	8,072,406
2025-02-11	38.780	38.870	38.000	38.280	38.109	12,726,121
2025-02-10	38.820	38.980	38.590	38.780	38.607	9,861,574
2025-02-07	39.070	39.180	38.500	38.830	38.657	13,449,939
2025-02-06	37.970	39.050	37.660	39.030	38.856	13,334,304
2025-02-05	37.450	38.100	37.240	37.940	37.771	10,541,510
2025-01-27	37.330	37.860	37.320	37.340	37.174	8,134,754
2025-01-24	37.210	37.550	37.060	37.330	37.164	8,124,211
2025-01-23	37.820	38.190	37.200	37.240	37.074	11,785,389
2025-01-22	38.000	38.000	37.280	37.610	37.442	10,882,005
2025-01-21	38.980	38.990	37.880	38.030	37.861	11,869,687

← NewerPage 7 of 21 · 1,213 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.