AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	26.570	27.880	25.640	27.230	26.204	1,039,228
2022-01-28	25.120	25.760	25.120	25.450	24.491	275,461
2022-01-27	26.260	26.260	25.000	25.090	24.145	486,094
2022-01-26	26.400	26.600	26.010	26.100	25.117	274,279
2022-01-25	27.600	27.650	25.980	26.060	25.078	511,189
2022-01-24	27.700	27.840	27.260	27.420	26.387	342,442
2022-01-21	27.720	28.200	27.360	27.530	26.493	411,210
2022-01-20	29.970	29.970	27.700	27.770	26.724	1,114,737
2022-01-19	29.210	29.890	29.210	29.510	28.398	687,202
2022-01-18	31.420	31.420	29.110	29.410	28.302	1,263,552
2022-01-17	30.450	31.340	29.630	31.100	29.928	1,197,617
2022-01-14	30.300	31.550	30.060	30.730	29.572	1,348,519
2022-01-13	30.210	31.560	30.020	30.220	29.082	1,561,047
2022-01-12	30.340	32.770	30.340	30.900	29.736	2,945,147
2022-01-11	28.600	30.250	28.370	30.130	28.995	1,808,872
2022-01-10	28.380	28.910	27.710	28.490	27.417	742,919
2022-01-07	28.380	28.700	28.030	28.080	27.022	626,391
2022-01-06	27.420	28.540	27.350	28.410	27.340	812,118
2022-01-05	28.180	28.210	27.320	27.550	26.512	426,212
2022-01-04	27.810	28.180	27.660	28.130	27.070	558,717
2021-12-31	28.000	28.150	27.680	27.810	26.762	428,994
2021-12-30	27.430	28.100	27.080	27.800	26.753	678,154
2021-12-29	27.120	27.600	27.020	27.210	26.185	213,041
2021-12-28	27.480	27.670	27.120	27.280	26.252	252,145
2021-12-27	26.820	27.390	26.800	27.110	26.089	273,351
2021-12-24	27.410	27.410	26.700	27.010	25.993	399,895
2021-12-23	27.920	27.920	27.110	27.430	26.397	578,820
2021-12-22	27.170	27.970	27.050	27.950	26.897	640,921
2021-12-21	26.990	27.270	26.860	27.170	26.147	369,289
2021-12-20	26.840	27.190	26.720	26.990	25.973	511,303
2021-12-17	26.480	27.190	26.210	26.830	25.819	445,888
2021-12-16	26.280	26.550	26.110	26.540	25.540	407,742
2021-12-15	26.530	26.750	26.330	26.440	25.444	256,425
2021-12-14	25.990	26.780	25.780	26.530	25.531	257,927
2021-12-13	26.400	26.550	25.860	26.000	25.021	213,342
2021-12-10	26.040	26.470	25.830	26.400	25.406	180,405
2021-12-09	26.040	26.260	25.770	26.040	25.059	174,899
2021-12-08	26.270	26.430	25.800	26.040	25.059	144,075
2021-12-07	26.920	26.920	25.790	25.930	24.953	156,250
2021-12-06	27.200	27.210	26.240	26.250	25.261	444,741
2021-12-03	27.450	27.670	27.200	27.330	26.301	263,739
2021-12-02	28.000	28.190	27.430	27.430	26.397	313,923
2021-12-01	27.710	28.120	27.530	27.980	26.926	312,679
2021-11-30	27.550	27.840	27.150	27.840	26.791	278,981
2021-11-29	26.920	27.750	26.590	27.360	26.329	313,971
2021-11-26	28.080	28.080	27.350	27.390	26.358	360,568
2021-11-25	27.750	28.500	27.580	28.080	27.022	389,926
2021-11-24	27.500	27.860	27.220	27.740	26.695	442,409
2021-11-23	27.000	27.470	26.980	27.310	26.281	297,426
2021-11-22	26.830	27.250	26.810	27.020	26.002	176,847
2021-11-19	26.450	27.260	26.400	27.040	26.021	276,667
2021-11-18	26.750	27.080	26.330	26.400	25.406	319,049
2021-11-17	26.560	27.190	26.480	26.910	25.896	243,742
2021-11-16	27.180	27.180	26.550	26.580	25.579	296,613
2021-11-15	26.300	27.250	26.300	27.060	26.041	480,633
2021-11-12	26.200	26.670	26.010	26.550	25.550	212,394
2021-11-11	25.690	26.580	25.530	26.240	25.252	425,783
2021-11-10	25.470	25.750	25.210	25.690	24.722	355,076
2021-11-09	25.010	25.570	25.010	25.400	24.443	170,377
2021-11-08	25.680	25.680	24.940	25.100	24.155	141,086

← NewerPage 20 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.