AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.120	13.270	12.840	12.980	12.830	483,904
2024-07-23	13.470	13.640	13.210	13.260	13.107	432,325
2024-07-22	13.410	13.620	13.370	13.470	13.314	397,275
2024-07-19	13.130	13.550	13.090	13.410	13.255	577,614
2024-07-18	13.280	13.290	12.810	13.140	12.988	548,448
2024-07-17	13.420	13.550	13.130	13.280	13.127	520,555
2024-07-16	13.510	13.700	13.310	13.420	13.265	510,662
2024-07-15	14.000	14.000	13.540	13.600	13.443	456,967
2024-07-12	13.930	14.190	13.900	14.040	13.878	482,478
2024-07-11	14.150	14.150	13.780	14.020	13.858	671,304
2024-07-10	13.870	13.950	13.550	13.600	13.443	511,602
2024-07-09	13.320	13.930	13.150	13.870	13.710	622,125
2024-07-08	13.900	13.940	13.270	13.380	13.225	442,529
2024-07-05	13.550	13.550	13.550	13.550	13.393	0
2024-07-04	14.200	14.300	13.510	13.550	13.393	504,094
2024-07-03	14.200	14.450	14.130	14.230	13.967	561,142
2024-07-02	14.220	14.340	13.940	14.310	14.045	458,789
2024-07-01	14.370	14.500	13.860	14.160	13.898	413,386
2024-06-28	14.300	14.530	14.180	14.350	14.084	607,870
2024-06-27	14.370	14.630	14.150	14.300	14.035	844,224
2024-06-26	13.710	14.450	13.530	14.390	14.124	649,499
2024-06-25	13.550	13.950	13.550	13.730	13.476	667,355
2024-06-24	14.360	14.360	13.410	13.480	13.231	1,035,694
2024-06-21	14.620	14.640	14.140	14.490	14.222	701,499
2024-06-20	14.250	14.860	14.190	14.620	14.349	1,625,898
2024-06-19	14.240	14.410	14.110	14.320	14.055	543,764
2024-06-18	14.070	14.250	13.830	14.250	13.986	885,440
2024-06-17	14.350	14.350	13.950	14.010	13.751	662,620
2024-06-14	14.650	14.850	14.170	14.360	14.094	1,441,229
2024-06-13	14.200	14.800	13.820	14.680	14.408	1,492,208
2024-06-12	13.820	14.230	13.630	14.100	13.839	656,249
2024-06-11	13.780	14.040	13.410	13.820	13.564	651,497
2024-06-07	13.380	14.080	13.380	13.930	13.672	881,770
2024-06-06	13.910	14.110	13.000	13.290	13.044	1,360,898
2024-06-05	14.510	14.520	14.050	14.100	13.839	594,832
2024-06-04	15.060	15.110	14.380	14.500	14.232	837,375
2024-06-03	15.750	15.850	15.040	15.060	14.781	755,279
2024-05-31	15.480	15.810	15.450	15.770	15.478	504,991
2024-05-30	15.530	15.750	15.360	15.480	15.194	711,183
2024-05-29	15.950	16.070	15.600	15.610	15.321	810,202
2024-05-28	16.160	16.210	15.720	15.880	15.586	923,752
2024-05-27	16.420	16.420	15.810	16.230	15.930	489,073
2024-05-24	16.250	16.560	16.120	16.190	15.890	471,914
2024-05-23	16.690	16.780	16.180	16.250	15.949	683,847
2024-05-22	16.480	16.750	16.400	16.720	16.411	562,791
2024-05-21	16.720	16.780	16.450	16.570	16.263	476,323
2024-05-20	17.190	17.300	16.750	16.780	16.470	808,114
2024-05-17	16.960	17.240	16.860	17.140	16.823	487,258
2024-05-16	16.590	17.260	16.590	16.850	16.538	722,342
2024-05-15	16.590	16.830	16.360	16.520	16.214	472,678
2024-05-14	16.500	16.980	16.500	16.620	16.312	476,258
2024-05-13	16.710	16.790	16.200	16.620	16.312	770,342
2024-05-10	17.400	17.480	16.720	16.800	16.489	1,006,907
2024-05-09	17.230	17.490	17.160	17.480	17.157	783,137
2024-05-08	17.190	17.390	17.010	17.160	16.842	708,511
2024-05-07	16.950	17.180	16.650	17.180	16.862	717,669
2024-05-06	16.920	16.980	16.690	16.930	16.617	1,041,116
2024-04-30	16.800	16.930	16.590	16.650	16.342	947,288
2024-04-29	15.980	16.820	15.980	16.780	16.470	776,066
2024-04-26	15.510	15.930	15.340	15.850	15.557	616,901

← NewerPage 10 of 21 · 1,212 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.