AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	19.400	20.080	19.350	20.000	19.541	479,582
2023-04-27	18.720	19.780	18.720	19.590	19.141	688,351
2023-04-26	18.750	19.300	18.710	18.970	18.535	671,049
2023-04-25	19.460	19.550	18.760	18.760	18.330	964,740
2023-04-24	19.830	20.120	19.340	19.500	19.053	712,733
2023-04-21	21.080	21.080	19.810	19.830	19.375	817,918
2023-04-20	21.520	21.520	20.800	20.990	20.509	652,493
2023-04-19	21.790	21.980	21.500	21.530	21.036	571,470
2023-04-18	22.200	22.200	21.640	21.980	21.476	772,437
2023-04-17	21.720	22.090	21.650	21.980	21.476	847,270
2023-04-14	21.350	22.220	21.190	21.730	21.232	1,242,088
2023-04-13	21.470	21.510	21.120	21.220	20.733	533,174
2023-04-12	21.480	21.530	21.070	21.510	21.017	856,519
2023-04-11	21.870	21.870	21.300	21.360	20.870	586,819
2023-04-10	21.910	22.470	21.560	21.640	21.144	1,156,374
2023-04-07	22.230	22.480	21.920	21.920	21.417	1,080,940
2023-04-06	21.180	22.500	21.180	22.350	21.837	2,825,282
2023-04-04	21.200	22.000	21.120	21.180	20.694	1,732,866
2023-04-03	20.860	21.030	20.710	21.010	20.528	530,569
2023-03-31	20.760	21.060	20.580	20.840	20.362	330,814
2023-03-30	21.160	21.230	20.760	20.870	20.391	375,302
2023-03-29	21.430	21.430	21.000	21.180	20.694	481,686
2023-03-28	21.630	21.740	21.420	21.430	20.938	545,947
2023-03-27	21.680	21.680	21.120	21.460	20.968	450,299
2023-03-24	21.530	22.000	21.480	21.510	21.017	411,867
2023-03-23	21.550	21.590	21.390	21.530	21.036	338,350
2023-03-22	21.100	21.730	21.100	21.540	21.046	605,388
2023-03-21	20.960	21.390	20.960	21.300	20.811	348,580
2023-03-20	21.130	21.270	20.850	20.950	20.469	357,190
2023-03-17	21.150	21.450	21.070	21.110	20.626	309,276
2023-03-16	21.600	21.600	21.110	21.110	20.626	346,572
2023-03-15	20.960	21.600	20.940	21.310	20.821	366,682
2023-03-14	21.270	21.330	20.760	20.960	20.479	341,254
2023-03-13	21.700	21.830	21.200	21.240	20.753	377,754
2023-03-10	21.580	21.830	21.470	21.590	21.095	463,105
2023-03-09	21.290	21.670	21.170	21.600	21.105	482,493
2023-03-08	20.880	21.240	20.800	21.210	20.723	495,962
2023-03-07	21.170	21.290	20.910	20.920	20.440	590,269
2023-03-06	21.200	21.290	21.030	21.180	20.694	451,942
2023-03-03	21.520	21.520	21.000	21.180	20.694	499,999
2023-03-02	21.430	21.590	21.300	21.310	20.821	590,121
2023-03-01	21.340	21.440	21.200	21.360	20.870	843,634
2023-02-28	21.070	21.350	21.030	21.290	20.802	707,494
2023-02-27	21.820	21.820	21.050	21.280	20.792	668,857
2023-02-24	21.280	21.810	21.280	21.690	21.192	637,652
2023-02-23	21.510	21.560	21.240	21.360	20.870	375,619
2023-02-22	21.030	21.590	21.030	21.540	21.046	456,034
2023-02-21	21.660	21.660	21.160	21.370	20.880	313,916
2023-02-20	21.370	21.410	20.910	21.320	20.831	538,658
2023-02-17	21.090	21.770	21.080	21.250	20.763	535,189
2023-02-16	21.930	21.930	21.010	21.130	20.645	863,867
2023-02-15	21.550	21.960	21.450	21.790	21.290	513,918
2023-02-14	21.460	21.590	21.310	21.520	21.026	661,621
2023-02-13	21.110	21.490	21.100	21.460	20.968	514,095
2023-02-10	21.180	21.260	20.900	21.120	20.636	618,983
2023-02-09	20.810	21.100	20.740	21.090	20.606	477,388
2023-02-08	20.800	21.080	20.770	20.900	20.421	490,579
2023-02-07	20.850	20.850	20.660	20.790	20.313	385,588
2023-02-06	20.700	20.790	20.530	20.700	20.225	380,219
2023-02-03	20.640	20.850	20.360	20.640	20.167	499,850

← NewerPage 15 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.