AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	22.270	22.400	22.020	22.340	21.927	357,751
2023-07-27	22.470	22.800	22.240	22.350	21.936	481,480
2023-07-26	22.490	22.730	22.340	22.580	22.162	523,768
2023-07-25	22.300	22.460	22.160	22.400	21.986	620,536
2023-07-24	21.830	22.300	21.610	22.180	21.770	674,090
2023-07-21	21.950	21.990	21.510	21.700	21.298	390,395
2023-07-20	22.160	22.260	21.780	21.800	21.397	516,384
2023-07-19	22.370	22.480	21.980	22.050	21.642	356,422
2023-07-18	22.290	22.350	21.950	22.160	21.750	535,145
2023-07-17	22.310	22.310	21.710	22.300	21.887	754,122
2023-07-14	22.130	22.690	22.040	22.270	21.858	745,175
2023-07-13	22.270	22.550	22.000	22.130	21.622	517,381
2023-07-12	22.730	22.730	22.180	22.220	21.710	595,031
2023-07-11	21.950	22.870	21.830	22.630	22.111	1,316,089
2023-07-10	22.200	22.280	21.660	21.830	21.329	789,693
2023-07-07	22.100	22.230	21.830	21.960	21.456	373,616
2023-07-06	22.330	22.440	22.020	22.100	21.593	510,262
2023-07-05	22.400	22.400	22.080	22.250	21.740	591,070
2023-07-04	21.840	22.470	21.760	22.400	21.886	875,483
2023-07-03	22.120	22.300	21.800	21.970	21.466	550,293
2023-06-30	21.990	22.090	21.550	22.000	21.495	428,276
2023-06-29	21.020	21.940	20.920	21.720	21.222	817,779
2023-06-28	20.890	21.190	20.420	21.100	20.616	704,205
2023-06-27	20.400	20.970	20.400	20.910	20.430	380,254
2023-06-26	20.570	20.720	20.280	20.390	19.922	545,121
2023-06-21	21.050	21.220	20.530	20.540	20.069	767,140
2023-06-20	21.330	21.640	20.720	21.050	20.567	796,770
2023-06-19	21.180	21.650	21.020	21.330	20.841	963,832
2023-06-16	21.130	21.400	21.060	21.150	20.665	717,151
2023-06-15	21.460	21.460	21.110	21.170	20.684	504,871
2023-06-14	21.710	21.790	21.310	21.380	20.890	523,298
2023-06-13	21.760	21.910	21.460	21.660	21.163	481,954
2023-06-12	21.850	21.950	21.000	21.520	21.026	739,386
2023-06-09	21.810	22.090	21.520	21.800	21.300	591,034
2023-06-08	22.400	22.410	21.550	21.670	21.173	656,353
2023-06-07	22.140	22.350	21.900	22.180	21.671	531,763
2023-06-06	22.780	22.820	21.820	21.820	21.319	937,303
2023-06-05	22.470	22.800	22.230	22.690	22.170	677,559
2023-06-02	22.680	22.780	22.290	22.450	21.935	571,413
2023-06-01	22.850	23.370	22.300	22.460	21.945	877,188
2023-05-31	22.380	23.300	22.380	22.740	22.218	1,148,844
2023-05-30	22.160	22.600	22.030	22.570	22.052	790,365
2023-05-29	22.280	22.590	22.010	22.190	21.681	651,525
2023-05-26	22.650	22.650	21.960	22.300	21.788	567,053
2023-05-25	22.510	22.650	22.120	22.490	21.974	819,742
2023-05-24	22.510	22.860	22.330	22.640	22.121	811,358
2023-05-23	23.070	23.290	22.730	22.800	22.277	940,898
2023-05-22	23.430	23.700	22.960	23.100	22.570	1,246,360
2023-05-19	24.160	24.160	23.010	23.180	22.648	2,118,038
2023-05-18	23.050	25.340	22.700	23.950	23.401	4,749,215
2023-05-17	22.200	23.270	22.170	22.850	22.326	2,414,642
2023-05-16	22.880	23.480	21.900	22.320	21.808	2,764,937
2023-05-15	21.500	23.850	21.320	23.300	22.766	5,137,358
2023-05-12	20.630	21.850	20.440	21.260	20.772	2,711,748
2023-05-11	20.200	20.500	20.170	20.440	19.971	532,444
2023-05-10	20.010	20.250	19.910	20.050	19.590	403,944
2023-05-09	20.680	20.720	20.010	20.010	19.551	403,314
2023-05-08	20.820	20.930	20.450	20.630	20.157	700,257
2023-05-05	20.950	20.990	20.350	20.460	19.991	451,332
2023-05-04	20.090	20.900	19.980	20.800	20.323	981,912

← NewerPage 14 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.