AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	27.430	27.870	27.100	27.760	27.625	1,258,113
2026-01-15	27.130	27.500	26.780	27.390	27.257	1,728,210
2026-01-14	27.300	27.660	26.400	27.000	26.869	2,200,710
2026-01-13	27.000	27.490	26.600	27.050	26.918	1,921,361
2026-01-12	26.290	26.900	26.150	26.890	26.759	1,357,933
2026-01-09	25.700	26.550	25.700	26.210	26.082	1,663,097
2026-01-08	25.290	26.030	25.290	25.790	25.664	1,026,613
2026-01-07	25.640	25.650	25.240	25.280	25.157	910,681
2026-01-06	25.470	25.700	25.390	25.460	25.336	1,002,407
2026-01-05	24.500	25.760	24.480	25.470	25.346	1,550,391
2025-12-31	24.200	24.600	24.050	24.560	24.440	858,859
2025-12-30	24.520	24.660	24.170	24.200	24.082	843,827
2025-12-29	24.170	24.600	24.010	24.470	24.351	808,201
2025-12-26	24.780	24.880	24.230	24.250	24.132	834,345
2025-12-25	24.670	24.800	24.530	24.760	24.640	738,111
2025-12-24	24.640	24.760	24.350	24.640	24.520	497,708
2025-12-23	24.900	24.900	24.260	24.470	24.351	777,123
2025-12-22	24.960	25.380	24.710	24.820	24.699	752,942
2025-12-19	24.780	25.000	24.250	24.960	24.839	856,102
2025-12-18	23.780	24.630	23.680	24.500	24.381	1,013,273
2025-12-17	23.700	23.810	23.150	23.780	23.664	1,244,826
2025-12-16	24.170	24.170	23.550	23.730	23.615	735,482
2025-12-15	23.960	24.190	23.400	24.180	24.062	1,203,982
2025-12-12	24.350	24.450	23.810	23.970	23.853	1,081,415
2025-12-11	24.610	24.710	23.910	24.170	24.052	1,662,579
2025-12-10	25.080	25.170	24.530	24.610	24.490	848,056
2025-12-09	25.500	25.590	25.070	25.110	24.988	763,572
2025-12-08	25.160	25.740	25.150	25.500	25.376	891,775
2025-12-05	24.900	25.240	24.430	25.150	24.974	932,138
2025-12-04	25.170	25.270	24.550	24.880	24.706	1,229,411
2025-12-03	25.570	25.620	25.080	25.170	24.994	1,071,953
2025-12-02	25.770	25.880	25.170	25.640	25.460	1,381,056
2025-12-01	26.250	26.290	25.720	25.760	25.580	958,913
2025-11-28	25.790	26.150	25.550	26.000	25.818	1,039,463
2025-11-27	25.200	25.880	25.200	25.720	25.540	1,110,495
2025-11-26	25.690	26.130	25.240	25.340	25.163	1,233,277
2025-11-25	25.330	25.950	25.300	25.680	25.500	1,302,438
2025-11-24	25.100	25.850	24.720	25.270	25.093	1,598,717
2025-11-21	26.390	26.650	24.830	25.200	25.024	1,746,127
2025-11-20	26.690	26.990	26.160	26.430	26.245	1,454,375
2025-11-19	27.780	27.900	26.530	26.690	26.503	1,399,618
2025-11-18	27.920	28.080	27.400	27.730	27.536	1,266,729
2025-11-17	29.050	29.050	27.690	27.920	27.724	1,313,804
2025-11-14	28.850	29.160	28.490	28.740	28.539	1,610,078
2025-11-13	28.520	29.090	27.940	28.680	28.479	1,633,420
2025-11-12	28.450	28.760	27.930	28.310	28.112	1,356,567
2025-11-11	28.550	28.760	28.310	28.520	28.320	740,404
2025-11-10	29.000	29.100	28.200	28.410	28.211	1,082,214
2025-11-07	29.350	29.350	28.680	28.830	28.628	1,263,817
2025-11-06	28.990	29.350	28.820	29.350	29.144	1,230,494
2025-11-05	29.090	29.150	28.700	28.890	28.688	1,325,166
2025-11-04	28.840	29.280	28.460	29.090	28.886	1,919,463
2025-11-03	28.740	29.100	28.390	28.880	28.678	1,949,932
2025-10-31	27.760	29.090	27.610	28.600	28.400	2,432,586
2025-10-30	27.890	28.660	27.630	27.760	27.566	1,519,339
2025-10-29	28.270	28.400	27.550	27.890	27.695	1,552,687
2025-10-28	28.100	28.410	27.660	28.290	28.092	1,370,435
2025-10-27	27.530	28.600	27.370	28.150	27.953	2,531,933
2025-10-24	26.520	27.800	26.420	27.550	27.357	2,732,677
2025-10-23	26.310	26.530	25.810	26.520	26.334	1,307,745

← NewerPage 4 of 5 · 243 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.