AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	27.250	27.810	27.000	27.150	27.018	1,185,503
2026-04-20	26.860	27.200	26.590	27.140	27.008	874,570
2026-04-17	27.010	27.170	26.450	26.930	26.799	923,727
2026-04-16	26.250	27.140	26.060	27.010	26.879	936,623
2026-04-15	26.470	26.870	26.310	26.400	26.272	1,203,027
2026-04-14	26.820	27.220	26.080	26.370	26.242	1,159,921
2026-04-13	27.070	27.070	26.140	26.780	26.650	1,334,309
2026-04-10	26.910	27.260	26.520	26.850	26.719	1,220,583
2026-04-09	27.650	27.700	26.540	26.630	26.500	1,326,392
2026-04-08	27.490	27.830	27.170	27.830	27.695	1,627,492
2026-04-07	25.410	26.980	25.070	26.910	26.779	2,199,069
2026-04-03	26.650	26.650	25.200	25.410	25.286	1,432,418
2026-04-02	27.000	27.350	26.200	26.490	26.361	1,564,492
2026-04-01	26.800	27.180	26.310	27.140	27.008	1,723,254
2026-03-31	26.760	27.580	26.220	26.260	26.132	1,607,891
2026-03-30	26.800	27.100	26.080	26.760	26.630	1,607,525
2026-03-27	25.850	27.120	25.200	27.080	26.948	1,400,926
2026-03-26	26.400	26.800	25.720	26.120	25.993	1,423,782
2026-03-25	26.500	27.180	26.120	26.300	26.172	1,615,200
2026-03-24	25.160	26.560	24.680	26.550	26.421	2,095,299
2026-03-23	26.300	26.300	24.380	24.700	24.580	2,269,596
2026-03-20	27.710	28.090	26.430	26.440	26.311	1,679,125
2026-03-19	28.250	28.610	27.650	27.750	27.615	1,102,752
2026-03-18	27.500	28.660	27.370	28.600	28.461	1,476,743
2026-03-17	28.990	29.080	27.330	27.390	27.257	1,287,129
2026-03-16	28.080	29.000	28.080	28.720	28.580	1,436,897
2026-03-13	28.800	29.410	28.330	28.660	28.521	1,163,924
2026-03-12	29.250	29.250	28.550	28.760	28.620	1,131,027
2026-03-11	29.630	29.780	29.100	29.240	29.098	1,141,285
2026-03-10	28.440	29.630	28.440	29.630	29.486	1,756,735
2026-03-09	28.500	28.500	27.600	28.430	28.292	1,716,193
2026-03-06	27.100	28.690	26.860	28.500	28.361	1,569,277
2026-03-05	26.910	27.810	26.910	27.070	26.938	1,336,429
2026-03-04	27.000	27.030	26.460	26.700	26.570	1,925,031
2026-03-03	28.070	28.190	27.230	27.280	27.147	2,493,041
2026-03-02	28.820	29.340	27.300	27.880	27.744	2,813,472
2026-02-27	29.280	29.290	28.520	28.820	28.680	1,620,618
2026-02-26	29.500	29.500	28.800	29.290	29.147	1,588,223
2026-02-25	29.220	29.690	28.710	29.500	29.356	1,487,225
2026-02-24	28.590	29.580	28.440	29.310	29.167	1,779,367
2026-02-13	28.800	29.070	28.380	28.400	28.262	1,095,336
2026-02-12	28.850	28.920	27.980	28.670	28.530	1,261,315
2026-02-11	29.000	29.330	28.710	29.020	28.879	1,597,468
2026-02-10	29.050	29.080	28.600	28.770	28.630	1,137,339
2026-02-09	28.350	29.130	28.070	29.050	28.909	1,655,639
2026-02-06	27.950	28.800	27.560	28.460	28.321	1,680,898
2026-02-05	27.980	28.120	27.660	27.770	27.635	1,546,001
2026-02-04	28.150	28.660	27.390	27.650	27.515	1,464,365
2026-02-03	27.610	28.250	27.380	28.240	28.103	1,685,237
2026-02-02	28.350	28.700	27.530	27.530	27.396	2,031,939
2026-01-30	27.250	28.070	27.000	28.070	27.933	1,185,032
2026-01-29	27.400	27.730	26.840	27.350	27.217	909,121
2026-01-28	28.060	28.080	27.330	27.410	27.277	994,679
2026-01-27	27.420	28.070	26.800	28.070	27.933	1,496,695
2026-01-26	28.490	28.490	27.320	27.600	27.466	1,581,720
2026-01-23	28.220	28.450	27.910	28.300	28.162	1,204,404
2026-01-22	27.960	28.300	27.860	28.290	28.152	1,110,964
2026-01-21	27.770	28.120	27.470	27.960	27.824	1,273,165
2026-01-20	27.760	27.980	27.480	27.630	27.496	1,454,926
2026-01-19	27.760	27.760	27.230	27.660	27.525	1,164,935

← NewerPage 3 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.