AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	20.420	21.170	20.220	21.000	20.518	1,406,531
2022-11-01	20.400	20.760	19.920	20.500	20.030	676,861
2022-10-31	19.440	20.380	19.390	20.300	19.834	489,763
2022-10-28	20.550	20.750	19.430	19.520	19.072	537,449
2022-10-27	20.550	20.740	20.320	20.550	20.079	272,837
2022-10-26	19.890	20.670	19.840	20.400	19.932	412,028
2022-10-25	20.110	20.550	19.480	19.590	19.141	448,766
2022-10-24	20.980	21.000	20.030	20.030	19.571	416,907
2022-10-21	20.580	21.060	20.410	20.730	20.254	490,207
2022-10-20	20.780	20.900	20.490	20.550	20.079	435,630
2022-10-19	20.990	20.990	20.490	20.600	20.127	489,364
2022-10-18	21.100	21.340	20.620	20.770	20.294	1,172,061
2022-10-17	20.560	21.200	20.460	20.950	20.469	1,116,551
2022-10-14	19.590	20.630	18.700	20.430	19.961	1,166,686
2022-10-13	19.020	19.600	18.810	19.290	18.848	185,273
2022-10-12	18.700	19.070	18.420	19.040	18.603	167,315
2022-10-11	19.040	19.040	18.280	18.660	18.232	129,193
2022-10-10	19.290	19.290	18.470	18.620	18.193	286,467
2022-09-30	19.070	19.300	18.710	18.980	18.545	202,524
2022-09-29	19.090	19.240	18.720	19.080	18.642	199,176
2022-09-28	19.470	19.580	18.710	18.870	18.437	235,105
2022-09-27	19.280	19.600	19.040	19.450	19.004	240,435
2022-09-26	19.510	19.780	18.920	19.080	18.642	215,116
2022-09-23	20.090	20.090	19.510	19.600	19.150	126,443
2022-09-22	20.070	20.200	19.690	20.100	19.639	121,595
2022-09-21	19.960	20.250	19.670	20.150	19.688	57,733
2022-09-20	19.740	20.000	19.620	19.910	19.453	139,822
2022-09-19	20.010	20.080	19.510	19.680	19.229	172,748
2022-09-16	20.460	20.680	20.030	20.060	19.600	308,378
2022-09-15	21.000	21.180	20.210	20.460	19.991	408,575
2022-09-14	20.770	21.100	20.550	20.980	20.499	421,289
2022-09-13	20.550	21.010	20.550	20.840	20.362	408,384
2022-09-09	20.670	20.790	20.430	20.550	20.079	232,014
2022-09-08	21.130	21.130	20.610	20.640	20.167	285,833
2022-09-07	21.090	21.120	20.900	20.930	20.450	236,610
2022-09-06	21.120	21.390	20.880	21.120	20.636	244,766
2022-09-05	21.270	21.540	21.010	21.300	20.811	272,698
2022-09-02	21.500	21.600	20.650	21.270	20.782	212,283
2022-09-01	20.770	21.180	20.680	20.860	20.381	299,756
2022-08-31	21.050	21.150	20.500	20.670	20.196	317,522
2022-08-30	20.910	21.600	20.910	21.240	20.753	316,368
2022-08-29	20.460	21.140	20.190	21.040	20.557	329,328
2022-08-26	20.550	20.950	20.520	20.700	20.225	191,775
2022-08-25	20.940	21.170	20.500	20.750	20.274	341,191
2022-08-24	21.490	21.530	21.000	21.060	20.577	526,728
2022-08-23	21.400	21.600	21.300	21.400	20.909	281,809
2022-08-22	21.420	21.850	21.250	21.400	20.909	373,528
2022-08-19	22.200	22.270	21.530	21.570	21.075	734,040
2022-08-18	21.770	22.350	21.550	22.240	21.730	833,856
2022-08-17	21.870	22.170	21.420	21.760	21.261	730,695
2022-08-16	21.810	21.810	21.280	21.600	21.105	287,752
2022-08-15	21.760	21.770	21.180	21.490	20.997	555,258
2022-08-12	21.850	22.100	21.560	21.680	21.183	461,902
2022-08-11	21.650	22.100	21.650	21.850	21.349	572,813
2022-08-10	21.490	21.790	21.260	21.650	21.153	627,426
2022-08-09	21.050	21.560	20.890	21.500	21.007	794,986
2022-08-08	20.850	21.120	20.680	21.070	20.587	362,649
2022-08-05	20.450	20.790	20.350	20.790	20.313	433,652
2022-08-04	19.920	20.500	19.920	20.390	19.922	346,127
2022-08-03	19.930	20.340	19.760	20.010	19.551	522,756

← NewerPage 17 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.