AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	26.690	26.870	26.120	26.310	26.126	1,314,111
2025-10-21	25.790	26.880	25.790	26.690	26.503	1,816,107
2025-10-20	25.520	25.960	25.330	25.790	25.609	1,241,078
2025-10-17	25.670	25.840	25.120	25.200	25.024	943,249
2025-10-16	25.760	26.040	25.520	25.650	25.470	808,303
2025-10-15	25.780	26.040	25.370	25.770	25.590	936,886
2025-10-14	25.880	26.230	25.360	25.580	25.401	988,357
2025-10-13	24.790	25.960	24.100	25.790	25.609	1,471,942
2025-10-10	25.540	25.980	25.360	25.600	25.421	1,049,476
2025-10-09	25.910	26.430	25.510	25.520	25.341	1,425,575
2025-09-30	25.800	26.060	25.560	25.910	25.729	820,277
2025-09-29	25.200	25.700	24.710	25.610	25.431	1,172,495
2025-09-26	25.220	25.550	24.670	25.200	25.024	1,082,413
2025-09-25	25.400	26.070	24.950	25.220	25.043	1,386,063
2025-09-24	24.770	25.440	24.450	25.200	25.024	1,137,417
2025-09-23	25.650	25.650	23.940	24.950	24.775	1,831,869
2025-09-22	25.750	26.060	25.330	25.530	25.351	990,400
2025-09-19	26.320	26.510	25.400	25.630	25.451	1,226,006
2025-09-18	26.440	26.780	25.930	26.170	25.987	1,516,759
2025-09-17	26.250	26.650	26.060	26.440	26.255	935,818
2025-09-16	25.990	26.300	25.800	26.250	26.066	803,980
2025-09-15	26.430	26.460	25.900	25.900	25.719	841,794
2025-09-12	26.680	26.800	26.060	26.300	26.116	1,374,071
2025-09-11	26.240	26.740	25.810	26.700	26.513	1,217,773
2025-09-10	26.530	26.690	26.160	26.370	26.185	772,160
2025-09-09	26.500	27.150	26.000	26.270	26.086	1,594,160
2025-09-08	26.180	26.750	25.920	26.710	26.523	1,511,421
2025-09-05	25.120	26.120	24.800	26.120	25.937	1,497,730
2025-09-04	25.020	25.620	24.830	25.110	24.934	1,436,304
2025-09-03	25.400	25.660	24.880	25.020	24.845	997,978
2025-09-02	25.800	26.000	24.600	25.270	25.093	1,318,236
2025-09-01	25.430	26.280	25.410	25.590	25.411	1,462,898
2025-08-29	25.640	25.740	25.170	25.340	25.163	1,347,491
2025-08-28	25.950	26.290	24.680	25.710	25.530	2,406,376
2025-08-27	27.140	27.420	26.000	26.010	25.828	2,096,945
2025-08-26	27.720	27.720	26.810	27.120	26.930	1,418,315
2025-08-25	26.700	27.470	26.650	27.300	27.109	2,055,968
2025-08-22	27.000	27.100	26.370	26.710	26.523	1,644,387
2025-08-21	27.000	27.110	26.660	26.960	26.771	1,511,522
2025-08-20	26.800	26.930	26.430	26.930	26.741	1,578,276
2025-08-19	26.810	27.110	26.420	26.860	26.672	1,744,714
2025-08-18	26.610	26.840	26.320	26.810	26.622	2,247,157
2025-08-15	26.310	26.900	26.200	26.400	26.215	2,098,527
2025-08-14	27.800	27.850	26.350	26.410	26.225	2,627,047
2025-08-13	28.190	28.270	27.140	27.390	27.198	2,972,672
2025-08-12	28.350	28.730	27.950	28.330	28.132	2,434,694
2025-08-11	29.010	29.500	27.830	28.550	28.350	4,082,669
2025-08-08	27.100	28.980	27.100	28.980	28.777	3,389,081
2025-08-07	26.720	27.580	26.510	27.020	26.831	2,129,579
2025-08-06	26.270	26.850	25.810	26.720	26.533	1,641,867
2025-08-05	26.190	26.340	25.790	26.070	25.887	1,642,419
2025-08-04	25.320	26.190	24.730	26.190	26.007	2,005,580
2025-08-01	24.410	25.280	24.400	25.280	25.103	1,639,129
2025-07-31	24.150	25.170	24.150	24.400	24.229	1,897,170
2025-07-30	24.510	24.900	23.950	24.300	24.130	1,415,851
2025-07-29	25.000	25.300	24.230	24.600	24.428	1,796,963
2025-07-28	24.330	25.170	24.110	25.100	24.924	2,324,406
2025-07-25	23.750	24.390	23.570	24.220	24.050	1,363,330
2025-07-24	23.460	23.830	23.420	23.610	23.445	1,067,104
2025-07-23	23.980	23.990	23.250	23.400	23.236	1,702,431

← NewerPage 5 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.