AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	15.450	15.560	15.100	15.470	15.184	845,891
2024-04-24	14.730	15.220	14.680	15.220	14.938	713,048
2024-04-23	14.420	15.000	14.370	14.770	14.497	943,785
2024-04-22	14.350	14.580	14.000	14.400	14.134	617,710
2024-04-19	14.520	14.740	14.250	14.550	14.281	673,040
2024-04-18	14.910	15.060	14.340	14.760	14.487	1,066,779
2024-04-17	13.970	15.190	13.810	14.980	14.703	1,513,130
2024-04-16	14.340	14.480	13.480	13.580	13.329	1,655,368
2024-04-15	15.990	16.390	14.280	14.580	14.310	2,244,565
2024-04-12	16.450	16.690	16.220	16.220	15.920	780,365
2024-04-11	16.390	16.890	16.290	16.450	16.146	622,077
2024-04-10	17.060	17.280	16.180	16.480	16.175	925,549
2024-04-09	16.420	17.190	16.340	17.070	16.754	1,162,639
2024-04-08	17.850	17.870	16.300	16.430	16.126	2,121,623
2024-04-03	17.750	18.090	17.440	17.830	17.500	1,511,029
2024-04-02	17.730	18.050	17.610	17.810	17.480	1,739,098
2024-04-01	17.580	17.870	17.380	17.630	17.304	2,103,608
2024-03-29	17.660	17.870	16.600	17.580	17.255	2,373,851
2024-03-28	17.720	17.950	17.280	17.750	17.422	3,054,312
2024-03-27	19.000	19.280	17.710	17.720	17.392	1,778,817
2024-03-26	18.380	19.160	17.280	19.160	18.805	4,026,510
2024-03-25	19.740	19.960	18.210	18.460	18.118	3,211,336
2024-03-22	20.190	20.190	19.410	19.770	19.404	2,774,070
2024-03-21	19.180	20.340	18.600	20.270	19.895	5,391,006
2024-03-20	18.220	19.750	17.560	19.450	19.090	4,677,228
2024-03-19	17.390	19.200	17.350	18.240	17.902	4,963,580
2024-03-18	16.600	17.290	16.460	17.240	16.921	1,640,483
2024-03-15	16.120	16.430	15.950	16.380	16.077	744,200
2024-03-14	16.260	16.590	15.800	16.120	15.822	1,013,905
2024-03-13	16.260	16.370	16.030	16.280	15.979	776,097
2024-03-12	15.970	16.190	15.810	16.160	15.861	1,088,740
2024-03-11	15.420	15.910	15.410	15.900	15.606	933,230
2024-03-08	15.350	15.580	15.200	15.450	15.164	645,417
2024-03-07	15.430	15.980	15.360	15.450	15.164	1,022,825
2024-03-06	15.050	15.710	15.050	15.520	15.233	668,264
2024-03-05	15.860	15.980	15.200	15.220	14.938	1,055,849
2024-03-04	15.880	16.270	15.430	15.880	15.586	1,290,986
2024-03-01	15.450	15.900	15.340	15.840	15.547	1,833,563
2024-02-29	14.700	15.410	14.400	15.300	15.017	1,853,061
2024-02-28	17.130	17.330	14.680	14.740	14.467	3,398,148
2024-02-27	16.380	17.070	16.000	16.990	16.676	1,480,087
2024-02-26	16.270	16.950	16.150	16.380	16.077	2,075,359
2024-02-23	15.280	16.220	15.060	16.040	15.743	1,542,629
2024-02-22	14.790	15.280	14.550	15.280	14.997	1,354,764
2024-02-21	14.130	15.240	13.870	14.610	14.340	1,610,465
2024-02-20	14.080	14.300	13.660	14.130	13.869	1,180,823
2024-02-19	13.640	14.540	13.560	14.070	13.810	2,662,030
2024-02-08	11.400	13.770	11.110	13.570	13.319	3,171,806
2024-02-07	12.810	12.820	11.130	11.690	11.474	3,189,684
2024-02-06	12.120	13.310	10.910	12.780	12.544	3,147,248
2024-02-05	15.600	15.600	12.710	13.000	12.759	2,223,371
2024-02-02	16.910	17.500	15.100	15.590	15.302	1,622,844
2024-02-01	17.510	17.510	16.490	16.910	16.597	1,501,455
2024-01-31	18.590	18.590	17.230	17.520	17.196	1,256,072
2024-01-30	19.100	19.300	18.500	18.590	18.246	662,358
2024-01-29	20.370	20.690	19.180	19.190	18.835	961,592
2024-01-26	20.760	20.980	20.120	20.370	19.993	1,140,705
2024-01-25	19.200	20.580	19.040	20.530	20.150	1,219,850
2024-01-24	19.050	19.690	18.420	19.220	18.864	1,436,009
2024-01-23	19.410	20.170	18.820	19.050	18.698	1,606,256

← NewerPage 11 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.