AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	38.930	39.400	38.840	38.870	38.697	12,122,677
2025-01-17	38.090	39.370	38.090	38.970	38.796	14,850,260
2025-01-16	38.590	39.060	38.100	38.260	38.090	10,362,429
2025-01-15	39.000	39.150	38.330	38.550	38.378	10,224,867
2025-01-14	38.690	39.290	38.470	39.090	38.916	21,112,093
2025-01-13	38.000	39.220	37.880	38.770	38.597	9,515,564
2025-01-10	38.950	39.780	38.580	38.580	38.408	11,098,538
2025-01-09	37.660	39.360	37.310	38.900	38.727	17,523,894
2025-01-08	38.300	38.460	37.000	37.710	37.542	15,149,313
2025-01-07	38.270	38.600	37.920	38.560	38.388	8,791,120
2025-01-06	38.980	39.270	37.860	38.240	38.070	14,755,672
2025-01-03	40.280	40.440	38.890	39.200	39.025	17,002,435
2025-01-02	41.010	41.500	40.100	40.290	40.111	18,921,387
2024-12-31	40.860	41.800	40.390	41.450	41.265	28,553,603
2024-12-30	41.280	41.470	40.800	40.850	40.668	18,683,140
2024-12-27	42.690	42.880	40.910	41.190	41.006	38,237,240
2024-12-26	40.600	41.850	40.500	40.890	40.708	21,344,396
2024-12-25	39.700	40.600	39.500	40.470	40.290	13,971,366
2024-12-24	39.330	39.800	39.330	39.750	39.573	9,333,061
2024-12-23	39.990	40.280	39.220	39.300	39.125	14,607,008
2024-12-20	39.880	40.200	39.780	40.030	39.852	8,448,784
2024-12-19	39.650	40.050	39.360	39.980	39.802	7,424,277
2024-12-18	39.810	40.150	39.710	40.020	39.842	9,271,882
2024-12-17	39.830	40.290	39.610	39.770	39.593	8,103,013
2024-12-16	40.150	40.190	39.570	39.910	39.732	12,669,300
2024-12-13	40.950	40.990	39.900	40.200	40.021	19,639,054
2024-12-12	40.800	41.650	40.800	41.230	41.046	20,268,907
2024-12-11	40.600	40.670	40.130	40.500	40.320	9,923,408
2024-12-10	41.120	41.340	40.500	40.680	40.499	18,693,018
2024-12-09	41.410	41.570	40.000	40.270	40.091	26,354,399
2024-12-06	41.800	42.110	41.650	41.750	41.564	12,173,933
2024-12-05	41.170	42.080	41.000	41.840	41.654	11,822,590
2024-12-04	41.550	41.700	41.020	41.360	41.176	13,410,800
2024-12-03	41.810	41.880	41.130	41.620	41.435	14,414,080
2024-12-02	41.950	42.370	41.330	41.800	41.614	26,762,329
2024-11-29	40.910	42.110	40.840	41.880	41.693	16,754,553
2024-11-28	41.160	42.140	40.900	40.970	40.787	14,112,388
2024-11-27	40.070	41.500	39.900	41.290	41.106	17,213,376
2024-11-26	40.280	41.180	40.140	40.450	40.270	14,282,620
2024-11-25	41.160	41.380	39.650	40.030	39.852	22,214,509
2024-11-22	42.300	42.550	41.140	41.180	40.997	16,988,436
2024-11-21	42.570	42.970	42.000	42.300	42.112	14,896,246
2024-11-20	42.150	42.950	41.820	42.700	42.510	21,001,731
2024-11-19	42.110	42.600	41.190	42.150	41.962	18,701,128
2024-11-18	41.910	43.170	41.250	41.850	41.664	30,487,711
2024-11-15	43.500	43.720	41.770	41.900	41.713	27,511,159
2024-11-14	45.310	45.400	43.500	43.710	43.515	26,466,845
2024-11-13	45.000	45.240	43.910	45.110	44.909	28,942,489
2024-11-12	47.000	47.270	44.870	45.180	44.979	44,752,361
2024-11-11	47.650	47.650	46.110	47.000	46.791	43,324,565
2024-11-08	46.000	47.990	45.990	47.230	47.020	57,767,826
2024-11-07	46.000	46.000	44.140	45.760	45.556	53,494,398
2024-11-06	48.690	48.720	45.930	46.790	46.582	81,081,420
2024-11-05	43.350	46.750	43.110	46.750	46.542	90,240,876
2024-11-04	41.820	42.890	41.800	42.500	42.311	14,520,759
2024-11-01	42.600	42.920	41.670	41.820	41.634	19,289,830
2024-10-31	42.860	43.580	42.140	42.760	42.569	25,414,135
2024-10-30	43.000	43.830	42.860	43.500	43.306	17,341,145
2024-10-29	43.920	44.150	43.080	43.180	42.988	19,150,703
2024-10-28	43.000	44.900	43.000	43.920	43.724	33,995,332

← NewerPage 8 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.