AECC Aviation Power Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	42.600	43.480	42.550	42.900	42.709	20,129,868
2024-10-24	44.000	44.000	42.700	42.940	42.749	29,065,138
2024-10-23	42.310	45.810	42.200	44.260	44.063	70,600,089
2024-10-22	43.150	43.230	41.870	42.310	42.122	24,301,861
2024-10-21	42.000	43.400	42.000	43.130	42.938	56,542,672
2024-10-18	40.660	42.110	40.470	41.600	41.415	37,609,502
2024-10-17	40.990	41.900	40.850	40.880	40.698	17,361,169
2024-10-16	40.400	41.410	40.220	41.000	40.817	19,861,455
2024-10-15	41.500	42.040	40.710	40.940	40.758	20,169,685
2024-10-14	40.690	42.090	40.500	41.650	41.464	33,053,707
2024-10-11	41.660	41.660	39.580	39.940	39.762	27,817,845
2024-10-10	41.390	43.420	41.390	41.970	41.783	31,719,380
2024-10-09	42.900	43.590	41.210	41.700	41.514	42,070,815
2024-10-08	45.420	45.420	42.070	44.000	43.804	64,770,921
2024-09-30	39.940	41.800	39.290	41.290	41.106	45,684,439
2024-09-27	37.450	38.970	37.200	38.890	38.717	13,375,908
2024-09-26	36.170	37.180	35.830	37.130	36.965	15,997,782
2024-09-25	35.450	36.560	35.450	36.260	36.098	19,475,301
2024-09-24	34.400	35.300	34.020	35.300	35.143	16,963,905
2024-09-23	34.050	34.960	34.000	34.130	33.978	9,543,394
2024-09-20	33.860	34.380	33.340	34.200	34.048	12,656,326
2024-09-19	34.560	34.660	33.430	33.950	33.799	12,708,724
2024-09-18	34.400	34.570	33.700	34.530	34.376	7,268,657
2024-09-13	34.500	34.930	34.380	34.390	34.237	7,537,132
2024-09-12	34.550	35.110	34.410	34.470	34.316	8,095,019
2024-09-11	34.120	34.640	34.020	34.550	34.396	8,581,794
2024-09-10	34.490	34.520	33.690	34.210	34.058	11,173,221
2024-09-09	34.830	35.220	34.050	34.280	34.127	12,886,348
2024-09-06	35.210	35.350	34.890	35.000	34.844	6,376,559
2024-09-05	34.930	35.270	34.600	35.250	35.093	10,407,594
2024-09-04	34.680	34.990	34.310	34.940	34.784	8,495,204
2024-09-03	34.690	35.050	34.500	34.840	34.685	11,834,320
2024-09-02	35.150	35.710	34.500	34.510	34.356	14,751,291
2024-08-30	34.950	35.800	34.630	35.500	35.342	28,171,187
2024-08-29	35.080	35.730	34.890	34.930	34.774	16,809,789
2024-08-28	35.500	36.100	35.180	35.260	35.103	13,684,159
2024-08-27	35.700	35.960	35.260	35.480	35.322	6,638,891
2024-08-26	36.630	36.810	35.370	35.790	35.631	13,123,948
2024-08-23	36.540	36.910	36.280	36.610	36.447	7,837,053
2024-08-22	36.480	37.050	36.200	36.650	36.487	8,507,795
2024-08-21	36.350	36.760	36.180	36.390	36.228	6,197,810
2024-08-20	36.840	37.180	36.140	36.510	36.347	7,982,986
2024-08-19	36.840	37.280	36.670	36.810	36.646	7,656,791
2024-08-16	37.860	37.860	36.710	36.820	36.656	12,908,196
2024-08-15	37.410	37.930	37.270	37.630	37.462	9,311,970
2024-08-14	38.010	38.100	37.520	37.520	37.353	7,207,623
2024-08-13	37.800	38.290	37.700	38.070	37.900	8,922,679
2024-08-12	37.850	38.370	37.390	38.000	37.831	11,374,964
2024-08-09	38.360	38.360	37.710	38.050	37.880	9,761,678
2024-08-08	38.990	39.020	37.450	38.060	37.890	23,390,316
2024-08-07	39.210	39.360	38.810	39.200	39.025	11,506,001
2024-08-06	38.730	39.640	38.600	39.100	38.926	15,418,049
2024-08-05	39.160	39.730	38.420	38.520	38.348	15,979,650
2024-08-02	39.400	40.230	39.260	39.260	39.085	12,672,066
2024-08-01	39.720	40.840	39.610	39.690	39.513	18,019,406
2024-07-31	39.940	40.310	39.240	39.760	39.583	22,995,041
2024-07-30	40.000	40.340	39.550	39.930	39.752	13,983,642
2024-07-29	41.100	41.280	39.890	40.220	40.041	22,472,704
2024-07-26	39.800	41.220	39.750	40.850	40.668	24,069,268
2024-07-25	39.990	40.150	39.380	39.810	39.633	12,538,304

← NewerPage 9 of 21 · 1,216 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.