AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	23.250	24.200	23.230	23.950	23.507	1,723,129
2023-10-27	22.330	23.080	22.080	23.000	22.574	706,202
2023-10-26	22.320	22.400	22.000	22.330	21.917	344,367
2023-10-25	22.370	22.450	22.080	22.320	21.907	681,800
2023-10-24	20.930	22.260	20.930	22.230	21.819	724,563
2023-10-23	21.840	21.840	20.930	21.120	20.729	569,429
2023-10-20	21.890	22.100	21.370	21.520	21.122	515,263
2023-10-19	21.920	22.230	21.000	21.750	21.348	692,755
2023-10-18	23.030	23.150	21.820	21.920	21.514	1,111,115
2023-10-17	22.890	23.300	22.500	23.300	22.869	877,534
2023-10-16	23.080	23.220	22.720	22.890	22.466	606,635
2023-10-13	22.810	23.200	22.690	23.080	22.653	850,483
2023-10-12	22.730	22.960	22.610	22.930	22.506	482,483
2023-10-11	22.650	22.940	22.570	22.650	22.231	663,141
2023-10-10	23.350	23.430	22.300	22.560	22.143	732,681
2023-10-09	23.560	23.750	23.060	23.350	22.918	626,816
2023-09-28	23.340	23.650	23.090	23.400	22.967	807,300
2023-09-27	22.780	23.280	22.780	23.250	22.820	901,783
2023-09-26	23.050	23.230	22.520	22.780	22.358	697,578
2023-09-25	22.920	23.250	22.820	23.050	22.623	602,029
2023-09-22	22.200	22.950	22.160	22.910	22.486	550,601
2023-09-21	22.690	22.880	22.270	22.390	21.976	484,404
2023-09-20	22.510	23.080	22.490	22.690	22.270	361,212
2023-09-19	23.180	23.290	22.660	22.840	22.417	431,372
2023-09-18	22.620	23.240	22.460	23.180	22.751	932,353
2023-09-15	22.550	22.870	22.190	22.430	22.015	731,714
2023-09-14	22.600	22.600	22.110	22.290	21.878	675,154
2023-09-13	22.690	22.690	22.190	22.330	21.917	408,893
2023-09-12	22.930	22.930	22.610	22.690	22.270	409,044
2023-09-11	22.900	23.200	22.670	22.930	22.506	684,323
2023-09-08	22.680	22.920	22.460	22.560	22.143	448,431
2023-09-07	22.760	22.990	22.450	22.500	22.084	451,360
2023-09-06	23.090	23.090	22.610	22.760	22.339	488,341
2023-09-05	23.060	23.140	22.720	22.970	22.545	493,653
2023-09-04	23.220	23.480	22.810	22.990	22.565	681,567
2023-09-01	23.200	23.390	22.900	23.080	22.653	612,130
2023-08-31	23.180	23.180	22.690	23.120	22.692	1,221,211
2023-08-30	21.790	23.280	21.700	23.060	22.633	2,651,913
2023-08-29	20.370	21.660	20.370	21.630	21.230	836,418
2023-08-28	21.680	21.680	20.090	20.290	19.915	1,079,466
2023-08-25	20.930	21.100	20.490	20.630	20.248	433,100
2023-08-24	21.300	21.340	20.500	20.800	20.415	488,117
2023-08-23	21.350	21.500	21.030	21.050	20.660	373,441
2023-08-22	21.820	22.130	21.010	21.350	20.955	836,727
2023-08-21	21.940	22.170	21.750	21.940	21.534	582,076
2023-08-18	21.900	22.400	21.660	21.810	21.406	902,336
2023-08-17	21.390	21.840	21.130	21.820	21.416	418,319
2023-08-16	21.480	21.860	21.300	21.390	20.994	355,364
2023-08-15	21.120	21.730	21.010	21.460	21.063	495,425
2023-08-14	21.100	21.440	20.790	21.330	20.935	660,676
2023-08-11	21.350	21.890	21.200	21.310	20.916	514,819
2023-08-10	21.130	21.450	20.970	21.370	20.975	266,973
2023-08-09	21.230	21.360	20.930	21.070	20.680	262,647
2023-08-08	21.180	21.290	20.920	21.230	20.837	260,708
2023-08-07	21.360	21.380	20.900	21.000	20.611	454,985
2023-08-04	22.100	22.100	21.320	21.360	20.965	687,613
2023-08-03	22.260	22.280	21.880	21.900	21.495	496,738
2023-08-02	22.400	22.400	21.970	22.200	21.789	311,711
2023-08-01	22.470	22.470	22.080	22.210	21.799	564,159
2023-07-31	22.300	22.430	22.010	22.300	21.887	546,403

← NewerPage 13 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.