AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	21.440	22.170	21.220	21.920	21.920	737,729
2026-10-19	22.360	22.380	20.870	21.450	21.450	1,260,342
2026-10-16	22.450	22.900	21.940	22.200	22.200	962,055
2026-10-15	22.330	22.430	21.610	21.910	21.910	1,106,912
2026-10-14	23.520	23.670	22.320	22.330	22.330	1,007,060
2026-10-13	23.670	23.750	22.230	23.640	23.640	1,204,035
2026-10-12	24.310	24.310	23.450	23.540	23.540	1,027,324
2026-10-09	24.240	24.240	23.040	24.070	24.070	1,242,538
2026-10-08	24.590	24.990	23.950	24.200	24.200	1,121,214
2026-09-30	24.640	24.860	24.430	24.520	24.520	914,942
2026-09-29	23.950	24.790	23.920	24.530	24.530	1,024,407
2026-09-28	24.120	24.520	23.750	24.040	24.040	1,224,945
2026-09-24	24.170	24.420	23.800	23.950	23.950	873,415
2026-09-23	23.570	24.200	23.570	24.020	24.020	826,611
2026-09-22	23.370	24.100	23.190	23.700	23.700	936,291
2026-09-21	22.610	23.470	22.500	23.300	23.300	1,119,403
2026-09-18	22.550	23.050	22.440	22.660	22.660	873,112
2026-09-17	22.250	22.550	22.040	22.540	22.540	1,033,648
2026-09-16	21.700	22.500	21.680	22.360	22.360	1,195,494
2026-09-15	22.460	22.520	21.720	21.810	21.810	1,258,183
2026-09-14	21.710	22.840	21.710	22.520	22.520	1,303,138
2026-09-11	22.390	22.720	21.560	22.020	22.020	1,606,547
2026-09-10	23.270	23.270	22.670	22.730	22.730	912,129
2026-09-09	23.710	23.710	23.000	23.190	23.190	1,014,334
2026-09-08	23.240	23.650	23.070	23.650	23.650	728,356
2026-09-07	23.350	23.740	23.290	23.310	23.310	896,193
2026-09-04	23.790	23.990	23.320	23.470	23.470	931,983
2026-09-03	24.090	24.190	23.300	23.360	23.360	963,234
2026-09-02	24.470	24.470	23.600	23.990	23.990	1,193,329
2026-09-01	24.410	24.590	23.790	24.400	24.400	970,991
2026-08-31	23.440	23.990	23.000	23.900	23.900	910,573
2026-08-28	23.050	23.590	22.710	23.340	23.340	1,152,636
2026-08-27	22.780	23.150	22.700	22.920	22.920	749,870
2026-08-26	23.380	23.750	22.670	23.010	23.010	823,621
2026-08-25	22.300	23.250	22.180	23.180	23.180	937,485
2026-08-24	23.000	23.050	22.220	22.550	22.550	753,461
2026-08-21	22.900	23.070	22.290	22.880	22.880	1,029,226
2026-08-20	22.250	23.210	22.250	23.140	23.140	1,198,271
2026-08-19	22.660	22.870	22.100	22.130	22.130	1,007,581
2026-08-18	23.060	23.060	22.630	22.830	22.830	735,474
2026-08-17	22.880	23.190	22.450	23.060	23.060	914,235
2026-08-14	22.170	22.900	22.170	22.770	22.770	793,062
2026-08-13	22.720	22.850	22.340	22.340	22.340	782,589
2026-08-12	22.450	22.770	22.350	22.600	22.600	881,961
2026-08-11	22.990	22.990	22.210	22.450	22.450	1,049,667
2026-08-10	22.230	22.850	22.000	22.670	22.670	1,271,777
2026-08-07	21.960	22.230	21.120	22.200	22.200	1,237,386
2026-08-06	21.680	21.700	21.100	21.570	21.570	882,867
2026-08-05	21.560	21.580	21.040	21.550	21.550	981,054
2026-08-04	21.510	21.550	21.000	21.450	21.450	1,361,576
2026-08-03	19.940	21.190	19.730	21.150	21.150	1,368,059
2026-07-31	19.420	19.990	19.270	19.820	19.820	987,620
2026-07-30	19.400	19.910	19.060	19.480	19.480	838,391
2026-07-29	18.650	19.600	18.650	19.360	19.360	1,024,213
2026-07-28	18.590	19.340	18.590	18.790	18.790	907,961
2026-07-27	18.480	19.180	18.320	18.940	18.940	871,687
2026-07-24	18.790	18.790	18.140	18.310	18.310	729,086
2026-07-23	18.060	18.940	18.000	18.880	18.880	1,159,157
2026-07-22	18.780	18.950	17.960	18.150	18.150	1,241,865
2026-07-21	18.860	19.040	17.630	18.870	18.870	1,768,012

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-15	0.1000 CNY
2025-12-08	0.0540 CNY
2025-07-14	0.1000 CNY
2024-07-04	0.1000 CNY
2023-07-14	0.1000 CNY
2022-07-18	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.