AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	20.480	20.720	20.420	20.650	20.176	723,056
2023-02-01	20.200	20.550	20.190	20.510	20.040	958,116
2023-01-31	20.150	20.210	19.850	20.190	19.727	359,907
2023-01-30	20.010	20.140	19.910	20.100	19.639	556,930
2023-01-20	19.820	19.950	19.690	19.880	19.424	293,594
2023-01-19	19.650	19.760	19.550	19.760	19.307	449,746
2023-01-18	19.170	19.740	19.160	19.660	19.209	940,077
2023-01-17	19.370	19.370	19.030	19.190	18.750	374,847
2023-01-16	18.840	19.250	18.840	19.230	18.789	492,029
2023-01-13	18.610	18.840	18.550	18.840	18.408	316,500
2023-01-12	18.920	18.940	18.380	18.610	18.183	757,460
2023-01-11	19.150	19.280	18.840	18.920	18.486	518,466
2023-01-10	19.220	19.380	19.120	19.170	18.730	280,539
2023-01-09	19.160	19.360	19.090	19.220	18.779	344,104
2023-01-06	19.330	19.340	19.050	19.080	18.642	625,261
2023-01-05	19.380	19.390	19.070	19.330	18.887	472,352
2023-01-04	19.290	19.410	19.050	19.350	18.906	565,518
2023-01-03	18.740	19.200	18.740	19.190	18.750	663,737
2022-12-30	18.780	18.820	18.560	18.730	18.300	257,456
2022-12-29	18.760	18.890	18.660	18.710	18.281	275,260
2022-12-28	19.020	19.240	18.760	18.760	18.330	401,632
2022-12-27	19.600	19.600	18.880	19.190	18.750	526,245
2022-12-26	19.390	19.600	19.200	19.490	19.043	269,948
2022-12-23	19.270	19.480	19.040	19.340	18.896	390,712
2022-12-22	19.700	19.700	19.190	19.270	18.828	431,550
2022-12-21	19.880	19.880	19.390	19.560	19.111	444,708
2022-12-20	19.760	20.020	19.490	19.770	19.316	659,916
2022-12-19	20.980	20.980	19.700	19.720	19.268	1,116,953
2022-12-16	20.820	21.000	20.710	20.810	20.333	685,976
2022-12-15	21.290	21.430	20.910	21.070	20.587	621,591
2022-12-14	21.580	21.690	21.010	21.080	20.596	853,509
2022-12-13	21.970	21.980	21.400	21.600	21.105	1,035,145
2022-12-12	21.700	22.360	21.700	21.900	21.398	2,042,093
2022-12-09	20.750	22.380	20.750	21.700	21.202	2,955,845
2022-12-08	20.720	20.840	20.470	20.740	20.264	526,137
2022-12-07	20.730	20.840	20.560	20.700	20.225	386,234
2022-12-06	21.000	21.060	20.570	20.730	20.254	585,853
2022-12-05	21.390	21.400	20.940	20.990	20.509	636,165
2022-12-02	20.560	21.250	20.560	21.040	20.557	853,242
2022-12-01	20.850	20.850	20.560	20.560	20.088	613,227
2022-11-30	20.800	20.850	20.400	20.500	20.030	602,448
2022-11-29	20.110	20.950	20.110	20.900	20.421	736,072
2022-11-28	20.400	20.540	19.850	20.110	19.649	546,986
2022-11-25	20.980	20.980	20.240	20.300	19.834	353,324
2022-11-24	20.300	20.810	20.300	20.750	20.274	849,791
2022-11-23	20.950	20.950	19.940	20.300	19.834	1,061,330
2022-11-22	21.490	21.600	20.780	20.840	20.362	1,211,876
2022-11-21	21.320	21.650	20.900	21.550	21.056	837,998
2022-11-18	21.300	22.120	21.180	21.250	20.763	1,654,715
2022-11-17	21.270	21.300	21.060	21.190	20.704	824,281
2022-11-16	21.550	21.590	21.130	21.200	20.714	512,299
2022-11-15	21.420	21.500	21.230	21.430	20.938	689,864
2022-11-14	20.990	21.370	20.720	21.340	20.850	842,075
2022-11-11	21.200	21.890	20.830	20.900	20.421	1,214,882
2022-11-10	21.100	21.380	20.750	20.940	20.460	590,513
2022-11-09	21.090	21.270	20.800	21.060	20.577	469,566
2022-11-08	21.150	21.150	20.680	21.030	20.548	566,613
2022-11-07	21.100	21.250	20.880	21.010	20.528	863,442
2022-11-04	20.710	21.270	20.710	21.100	20.616	620,317
2022-11-03	20.830	21.150	20.600	21.070	20.587	626,257

← NewerPage 16 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.