AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	20.910	20.910	19.620	19.940	19.483	815,591
2022-08-01	21.060	21.180	20.750	21.040	20.557	440,439
2022-07-29	21.200	21.200	20.930	21.040	20.557	613,677
2022-07-28	20.870	21.280	20.830	21.130	20.645	930,951
2022-07-27	20.730	21.060	20.600	20.830	20.352	363,220
2022-07-26	20.890	20.890	20.210	20.600	20.127	254,811
2022-07-25	20.550	20.960	20.550	20.770	20.294	382,374
2022-07-22	20.690	20.960	20.460	20.680	20.206	323,271
2022-07-21	20.830	20.890	20.530	20.800	20.323	356,316
2022-07-20	20.670	20.720	20.390	20.620	20.147	329,830
2022-07-19	20.310	20.710	20.260	20.490	20.020	275,752
2022-07-18	19.900	20.480	19.610	20.260	19.795	528,439
2022-07-15	20.000	20.460	19.730	19.900	19.150	444,806
2022-07-14	19.970	20.370	19.970	20.220	19.458	433,312
2022-07-13	20.100	20.190	19.870	20.030	19.275	405,827
2022-07-12	20.570	20.840	20.000	20.000	19.247	642,756
2022-07-11	20.940	21.140	20.530	20.800	20.016	368,080
2022-07-08	20.520	20.950	20.520	20.800	20.016	350,363
2022-07-07	20.590	20.930	20.590	20.790	20.007	469,885
2022-07-06	20.640	20.790	20.290	20.630	19.853	383,322
2022-07-05	21.100	21.100	20.310	20.440	19.670	555,888
2022-07-04	20.530	21.060	20.530	20.950	20.161	369,762
2022-07-01	20.960	20.970	20.500	20.820	20.036	434,015
2022-06-30	20.800	21.050	20.710	20.820	20.036	323,868
2022-06-29	21.310	21.480	20.770	20.780	19.997	409,605
2022-06-28	20.890	21.380	20.700	21.310	20.507	649,550
2022-06-27	21.010	21.320	20.900	20.990	20.199	408,442
2022-06-24	20.840	21.250	20.840	21.010	20.219	498,993
2022-06-23	20.700	21.000	20.420	20.920	20.132	403,871
2022-06-22	21.000	21.000	20.650	20.750	19.968	446,138
2022-06-21	22.000	22.000	20.680	20.920	20.132	606,565
2022-06-20	20.800	21.400	20.750	20.930	20.142	401,383
2022-06-17	20.620	20.950	20.410	20.800	20.016	915,363
2022-06-16	20.510	21.200	20.390	20.840	20.055	563,550
2022-06-15	20.540	21.440	20.540	20.900	20.113	226,568
2022-06-14	21.280	21.280	20.250	20.950	20.161	347,676
2022-06-13	21.770	21.990	21.220	21.280	20.478	236,962
2022-06-10	21.470	21.970	21.470	21.770	20.950	216,708
2022-06-09	22.110	22.550	21.690	21.750	20.931	191,672
2022-06-08	22.390	22.850	21.890	22.540	21.691	279,191
2022-06-07	23.820	23.820	22.710	22.770	21.912	308,062
2022-06-06	23.030	23.910	22.710	23.700	22.807	594,730
2022-06-02	21.500	23.320	21.240	23.070	22.201	512,774
2022-06-01	20.510	21.600	20.510	21.550	20.738	441,074
2022-05-31	20.300	21.040	19.950	20.990	20.199	310,838
2022-05-30	21.050	21.050	20.100	20.300	19.535	203,417
2022-05-27	21.130	21.400	20.550	20.740	19.959	198,027
2022-05-26	21.150	21.720	20.680	21.210	20.411	109,952
2022-05-25	20.870	21.210	20.680	21.120	20.324	160,299
2022-05-24	22.240	22.650	20.740	20.870	20.084	174,735
2022-05-23	22.070	22.470	22.070	22.240	21.402	139,715
2022-05-20	22.480	22.710	21.900	22.240	21.402	158,447
2022-05-19	22.100	22.530	21.620	22.120	21.287	147,221
2022-05-18	21.550	22.590	21.550	22.100	21.268	238,836
2022-05-17	21.680	22.690	21.210	21.690	20.873	134,641
2022-05-16	21.980	22.700	21.610	22.000	21.171	118,442
2022-05-13	22.020	22.870	21.900	22.100	21.268	133,156
2022-05-12	22.690	23.000	22.000	22.360	21.518	173,073
2022-05-11	22.800	22.840	21.830	22.370	21.527	125,262
2022-05-10	20.820	22.590	20.810	22.400	21.556	214,666

← NewerPage 18 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.