AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.410	20.170	18.820	19.050	18.698	1,606,256
2024-01-22	21.360	21.380	19.530	19.870	19.502	1,332,744
2024-01-19	21.770	21.830	21.290	21.390	20.994	869,589
2024-01-18	22.210	22.560	21.050	21.560	21.161	1,342,703
2024-01-17	22.550	22.840	22.310	22.370	21.956	1,087,942
2024-01-16	23.250	23.250	22.150	22.500	22.084	835,806
2024-01-15	22.740	22.740	22.740	22.740	22.319	0
2024-01-12	23.450	23.540	22.540	22.740	22.319	947,502
2024-01-11	23.440	23.500	23.110	23.420	22.987	475,147
2024-01-10	23.600	23.760	23.070	23.180	22.751	826,509
2024-01-09	23.170	23.740	23.070	23.650	23.212	1,041,155
2024-01-08	23.930	23.930	23.050	23.070	22.643	1,183,937
2024-01-05	24.070	24.180	23.660	23.690	23.252	709,990
2024-01-04	24.070	24.090	23.710	24.030	23.585	666,570
2024-01-03	24.300	24.500	23.610	23.900	23.458	1,142,205
2024-01-02	23.900	24.420	23.640	24.400	23.948	1,042,838
2023-12-29	23.150	23.810	22.810	23.810	23.369	588,704
2023-12-28	22.790	23.150	22.220	23.040	22.614	781,449
2023-12-27	22.170	22.790	21.840	22.730	22.309	1,012,269
2023-12-26	22.880	22.890	21.910	22.200	21.789	1,199,030
2023-12-25	22.860	23.200	22.560	22.830	22.408	1,049,332
2023-12-22	22.970	23.300	22.520	22.670	22.251	978,166
2023-12-21	23.480	23.480	22.560	23.200	22.771	1,209,015
2023-12-20	23.210	23.790	23.200	23.440	23.006	1,048,571
2023-12-19	22.800	23.280	22.640	23.210	22.781	1,230,663
2023-12-18	24.100	24.300	22.660	22.800	22.378	1,709,956
2023-12-15	23.850	24.280	23.390	24.190	23.742	1,182,237
2023-12-14	23.500	24.270	23.350	23.800	23.360	1,444,426
2023-12-13	23.080	23.600	23.010	23.360	22.928	736,553
2023-12-12	23.270	23.270	22.720	23.080	22.653	1,083,671
2023-12-11	23.060	23.310	22.360	22.930	22.506	1,674,640
2023-12-08	23.970	24.270	23.000	23.190	22.761	1,416,930
2023-12-07	24.600	24.600	23.780	23.910	23.468	778,906
2023-12-06	24.260	24.780	24.000	24.420	23.968	869,533
2023-12-05	24.280	24.400	23.730	23.990	23.546	761,158
2023-12-04	24.180	24.610	24.040	24.190	23.742	953,977
2023-12-01	24.440	24.630	24.040	24.180	23.733	741,946
2023-11-30	24.290	24.620	24.090	24.320	23.870	803,924
2023-11-29	24.610	25.080	24.290	24.340	23.890	971,046
2023-11-28	24.270	24.770	23.820	24.600	24.145	1,188,949
2023-11-27	24.520	24.620	23.980	24.070	23.625	1,208,940
2023-11-24	25.190	25.190	24.190	24.400	23.948	1,117,155
2023-11-23	24.320	25.050	24.250	25.050	24.586	1,556,575
2023-11-22	24.700	24.980	24.160	24.240	23.791	734,554
2023-11-21	24.760	24.960	24.510	24.700	24.243	735,356
2023-11-20	24.560	24.770	24.040	24.720	24.263	908,757
2023-11-17	24.230	24.360	23.980	24.310	23.860	644,455
2023-11-16	24.450	24.590	24.100	24.230	23.782	643,239
2023-11-15	24.700	24.700	24.270	24.450	23.998	599,099
2023-11-14	24.400	24.550	24.180	24.460	24.007	540,072
2023-11-13	24.420	24.570	24.160	24.380	23.929	769,228
2023-11-10	24.420	24.540	23.910	24.390	23.939	933,033
2023-11-09	24.380	24.760	24.130	24.430	23.978	846,559
2023-11-08	24.170	24.610	24.150	24.190	23.742	816,320
2023-11-07	24.280	24.340	24.000	24.150	23.703	697,985
2023-11-06	23.650	24.330	23.650	24.270	23.821	1,020,009
2023-11-03	23.770	23.960	23.580	23.630	23.193	701,439
2023-11-02	24.300	24.300	23.610	23.660	23.222	754,382
2023-11-01	24.100	24.160	23.530	24.020	23.576	948,148
2023-10-31	23.960	24.150	23.580	23.840	23.399	1,003,867

← NewerPage 12 of 21 · 1,213 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.