AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	21.590	22.190	21.260	21.960	21.133	266,644
2022-05-06	20.100	21.800	20.100	21.140	20.344	290,306
2022-05-05	19.610	21.230	19.540	20.730	19.949	344,715
2022-04-29	20.400	20.400	19.390	20.000	19.247	292,105
2022-04-28	18.870	19.730	18.790	19.330	18.602	207,660
2022-04-27	18.920	19.690	18.180	19.330	18.602	328,148
2022-04-26	20.380	20.690	17.900	19.110	18.390	322,069
2022-04-25	21.800	21.850	20.550	20.700	19.920	331,269
2022-04-22	22.320	23.000	22.010	22.200	21.364	278,313
2022-04-21	23.850	23.850	22.790	22.790	21.932	235,208
2022-04-20	24.230	24.240	23.400	23.550	22.663	140,701
2022-04-19	23.750	24.480	23.750	23.820	22.923	82,992
2022-04-18	23.490	24.610	23.270	24.220	23.308	178,911
2022-04-15	24.500	24.500	23.310	23.600	22.711	155,054
2022-04-14	23.970	24.570	23.650	24.000	23.096	178,193
2022-04-13	24.150	24.150	23.280	23.650	22.759	150,975
2022-04-12	23.650	24.350	23.650	24.270	23.356	129,383
2022-04-11	24.520	24.580	23.650	23.990	23.086	216,684
2022-04-08	25.100	25.160	24.230	24.420	23.500	301,932
2022-04-07	26.000	26.000	25.100	25.100	24.155	216,236
2022-04-06	25.730	26.290	25.370	26.100	25.117	263,146
2022-04-01	24.800	25.900	24.680	25.340	24.385	108,001
2022-03-31	25.490	25.950	25.150	25.580	24.616	187,138
2022-03-30	25.020	25.950	24.670	25.170	24.222	264,722
2022-03-29	25.350	25.790	24.730	25.020	24.078	189,852
2022-03-28	25.000	25.460	24.700	25.250	24.299	128,501
2022-03-25	25.320	25.940	25.130	25.250	24.299	128,685
2022-03-24	26.160	26.160	25.140	25.320	24.366	265,613
2022-03-23	25.550	26.440	25.550	26.090	25.107	80,318
2022-03-22	26.650	26.650	26.080	26.120	25.136	153,880
2022-03-21	26.120	26.790	26.120	26.790	25.781	321,092
2022-03-18	25.890	26.370	25.570	26.110	25.126	280,639
2022-03-17	25.180	26.330	25.180	25.630	24.665	308,806
2022-03-16	24.890	25.230	24.000	25.180	24.231	351,565
2022-03-15	24.870	25.990	24.650	24.650	23.721	293,378
2022-03-14	24.020	27.000	24.020	26.280	25.290	445,115
2022-03-11	25.880	26.500	25.320	26.400	25.406	264,061
2022-03-10	26.300	26.570	25.780	25.900	24.924	206,199
2022-03-09	26.700	26.700	24.820	25.580	24.616	271,140
2022-03-08	27.040	27.580	26.090	26.250	25.261	311,312
2022-03-07	28.290	28.290	27.200	27.290	26.262	269,715
2022-03-04	27.390	28.880	27.390	27.950	26.897	228,923
2022-03-03	29.390	29.400	28.350	28.420	27.349	240,181
2022-03-02	28.960	29.640	28.500	28.980	27.888	520,727
2022-03-01	28.430	29.110	28.110	28.860	27.773	299,776
2022-02-28	28.780	28.780	27.990	28.450	27.378	301,366
2022-02-25	28.820	29.010	28.440	28.820	27.734	308,296
2022-02-24	28.850	29.700	27.810	28.760	27.677	728,424
2022-02-23	28.510	29.130	28.500	28.900	27.811	349,654
2022-02-22	28.290	29.380	27.810	28.700	27.619	667,937
2022-02-21	27.780	28.480	27.550	28.380	27.311	410,037
2022-02-18	27.940	28.310	27.670	27.780	26.734	356,740
2022-02-17	26.900	28.590	26.810	28.340	27.272	996,608
2022-02-16	26.450	27.290	26.350	27.060	26.041	433,494
2022-02-15	26.080	26.570	26.030	26.270	25.280	190,534
2022-02-14	26.700	26.700	25.870	26.160	25.175	266,845
2022-02-11	26.990	26.990	26.020	26.600	25.598	324,818
2022-02-10	27.400	27.420	26.580	26.890	25.877	266,764
2022-02-09	27.740	27.740	26.820	27.110	26.089	269,786
2022-02-08	27.150	27.480	26.720	27.030	26.012	333,648

← NewerPage 19 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.