AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	19.810	20.380	18.520	18.940	18.940	1,677,791
2026-07-17	21.180	21.300	19.600	19.660	19.660	1,477,094
2026-07-16	20.870	21.360	20.000	21.180	21.180	1,029,963
2026-07-15	20.460	21.050	20.410	20.770	20.770	1,081,457
2026-07-14	19.980	20.800	19.800	20.540	20.440	1,722,547
2026-07-13	20.350	20.600	19.730	19.870	19.773	1,163,958
2026-07-10	19.940	20.750	19.580	20.450	20.350	1,194,545
2026-07-09	20.070	20.180	19.500	19.960	19.863	944,876
2026-07-08	20.410	20.470	19.810	20.100	20.002	797,664
2026-07-07	21.200	21.200	20.180	20.260	20.161	927,082
2026-07-06	21.590	21.720	21.080	21.110	21.007	1,167,868
2026-07-03	20.800	21.650	20.680	21.500	21.395	1,142,623
2026-07-02	21.100	21.560	20.780	20.800	20.699	1,149,000
2026-07-01	19.970	21.120	19.970	20.880	20.778	1,628,734
2026-06-30	20.480	20.730	19.930	20.150	20.052	1,441,158
2026-06-29	20.540	20.690	19.430	20.480	20.380	1,309,771
2026-06-26	20.700	20.700	20.000	20.210	20.112	969,558
2026-06-25	21.090	21.220	20.420	20.760	20.659	989,161
2026-06-24	22.620	22.780	21.080	21.220	21.117	1,093,062
2026-06-23	21.450	22.500	21.450	22.130	22.022	1,379,297
2026-06-22	21.240	21.720	20.290	21.580	21.475	1,096,586
2026-06-18	21.310	21.860	21.070	21.590	21.485	979,764
2026-06-17	22.140	22.140	21.330	21.430	21.326	982,559
2026-06-16	21.910	22.210	21.310	22.080	21.973	1,142,365
2026-06-15	22.570	22.930	21.780	21.910	21.803	1,074,405
2026-06-12	22.780	22.780	21.900	22.270	22.162	1,012,136
2026-06-11	22.480	22.620	21.570	22.130	22.022	924,836
2026-06-10	22.490	22.760	22.020	22.760	22.649	1,333,834
2026-06-09	22.710	23.120	22.410	22.640	22.530	686,618
2026-06-08	22.520	23.950	22.190	22.660	22.550	1,419,349
2026-06-05	23.190	23.950	22.510	23.550	23.435	1,184,183
2026-06-04	23.850	24.090	22.910	23.200	23.087	973,320
2026-06-03	24.300	24.320	23.650	23.850	23.734	975,853
2026-06-02	24.650	24.950	24.060	24.340	24.222	992,111
2026-06-01	24.040	25.070	24.010	24.640	24.520	1,165,494
2026-05-29	25.140	26.200	24.010	24.230	24.112	1,669,416
2026-05-28	25.260	25.590	24.580	25.180	25.057	959,489
2026-05-27	25.910	26.160	24.800	25.260	25.137	1,303,693
2026-05-26	26.250	26.520	25.540	25.910	25.784	1,012,784
2026-05-25	27.300	27.970	26.130	26.350	26.222	1,388,027
2026-05-22	26.840	27.560	26.220	27.270	27.137	948,711
2026-05-21	27.970	28.650	26.500	26.710	26.580	1,107,276
2026-05-20	28.460	28.480	27.760	27.920	27.784	890,864
2026-05-19	28.160	28.570	27.720	28.460	28.321	871,038
2026-05-18	28.040	28.430	27.320	28.160	28.023	966,877
2026-05-15	28.210	28.210	27.120	27.620	27.486	1,145,613
2026-05-14	28.330	28.430	27.700	28.250	28.113	1,023,120
2026-05-13	28.690	28.770	28.000	28.310	28.172	1,033,530
2026-05-12	29.140	29.460	28.430	28.600	28.461	1,545,411
2026-05-11	29.070	29.200	28.600	29.090	28.948	1,519,077
2026-05-08	28.700	29.190	28.700	28.890	28.749	969,871
2026-05-07	28.700	29.070	28.610	28.850	28.710	1,482,550
2026-05-06	28.400	29.200	28.270	28.600	28.461	2,068,550
2026-04-30	27.770	28.610	27.770	28.400	28.262	1,181,808
2026-04-29	27.200	28.120	27.010	27.830	27.695	1,661,272
2026-04-28	27.500	28.000	27.090	27.410	27.277	1,619,177
2026-04-27	26.940	27.770	26.800	27.560	27.426	1,433,903
2026-04-24	26.230	27.070	26.130	26.730	26.600	1,015,696
2026-04-23	27.100	27.120	26.110	26.360	26.232	1,033,959
2026-04-22	27.020	27.460	26.810	27.240	27.107	958,995

← NewerPage 2 of 21 · 1,216 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.