AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	23.590	24.200	23.400	24.020	23.852	1,599,585
2025-07-21	23.700	23.860	23.280	23.450	23.286	1,330,836
2025-07-18	22.970	23.520	22.700	23.490	23.325	1,257,392
2025-07-17	22.390	23.490	22.280	22.970	22.809	1,663,464
2025-07-16	22.030	22.380	21.910	22.280	22.124	846,801
2025-07-15	22.090	22.210	21.610	22.030	21.876	867,440
2025-07-14	21.830	22.080	21.510	22.080	21.925	887,891
2025-07-11	21.950	22.070	21.410	21.800	21.548	837,927
2025-07-10	21.800	21.970	21.580	21.880	21.627	813,572
2025-07-09	22.040	22.120	21.710	21.900	21.647	843,651
2025-07-08	21.760	22.080	21.700	22.040	21.785	1,039,977
2025-07-07	21.420	21.690	21.300	21.690	21.439	648,418
2025-07-04	21.630	21.740	21.350	21.420	21.172	807,358
2025-07-03	21.650	21.840	21.490	21.640	21.390	664,960
2025-07-02	21.650	21.890	21.450	21.650	21.400	694,785
2025-07-01	21.650	21.950	21.440	21.760	21.508	979,954
2025-06-30	21.380	21.510	21.160	21.510	21.261	1,144,329
2025-06-27	21.500	21.520	21.080	21.370	21.123	973,250
2025-06-26	21.620	21.680	21.120	21.420	21.172	554,999
2025-06-25	21.390	21.680	21.220	21.620	21.370	1,090,893
2025-06-24	20.590	21.360	20.590	21.280	21.034	1,022,921
2025-06-23	20.170	20.700	20.000	20.590	20.352	1,059,827
2025-06-20	20.330	20.670	20.080	20.160	19.927	668,304
2025-06-19	20.900	21.150	20.150	20.210	19.976	1,056,141
2025-06-18	21.300	21.300	20.760	20.900	20.658	790,359
2025-06-17	21.200	21.390	21.000	21.250	21.004	708,119
2025-06-16	21.030	21.380	20.830	21.170	20.925	868,123
2025-06-13	21.350	21.500	20.790	20.920	20.678	908,797
2025-06-12	21.150	21.460	21.030	21.450	21.202	765,279
2025-06-11	21.060	21.290	21.030	21.190	20.945	533,357
2025-06-10	21.140	21.470	20.800	21.110	20.866	1,130,710
2025-06-09	20.900	21.250	20.620	21.140	20.896	949,194
2025-06-06	20.720	20.900	20.500	20.900	20.658	714,596
2025-06-05	20.930	21.110	20.630	20.750	20.510	742,524
2025-06-04	20.670	20.960	20.670	20.900	20.658	987,746
2025-06-03	20.450	21.100	20.450	20.670	20.431	1,212,593
2025-05-30	20.560	20.890	20.330	20.700	20.461	1,631,599
2025-05-29	20.310	20.600	20.060	20.340	20.105	778,635
2025-05-28	20.440	20.550	19.930	20.210	19.976	641,913
2025-05-27	20.020	20.330	19.960	20.330	20.095	636,811
2025-05-26	20.520	20.530	19.940	20.200	19.967	976,336
2025-05-23	20.100	20.720	20.060	20.180	19.947	1,185,301
2025-05-22	20.450	20.760	19.910	20.120	19.887	876,344
2025-05-21	20.830	20.870	20.330	20.430	20.194	619,450
2025-05-20	20.390	20.830	20.060	20.770	20.530	929,414
2025-05-19	19.390	20.460	19.390	20.350	20.115	1,281,517
2025-05-16	19.890	20.220	19.700	20.070	19.838	1,170,428
2025-05-15	19.700	19.970	19.430	19.890	19.660	1,069,667
2025-05-14	19.870	19.950	19.450	19.510	19.285	827,281
2025-05-13	20.180	20.180	19.650	19.860	19.630	703,294
2025-05-12	19.830	20.050	19.680	19.980	19.749	983,042
2025-05-09	20.060	20.060	19.590	19.650	19.423	1,038,858
2025-05-08	19.440	20.140	19.440	19.960	19.729	1,165,035
2025-05-07	19.530	20.080	19.450	19.630	19.403	913,702
2025-05-06	18.800	19.500	18.800	19.480	19.255	1,170,042
2025-04-30	18.370	18.850	18.370	18.770	18.553	1,174,418
2025-04-29	18.110	18.840	17.860	18.550	18.336	1,293,698
2025-04-28	17.900	18.180	17.500	17.850	17.644	830,606
2025-04-25	18.350	18.390	17.970	18.140	17.930	487,111
2025-04-24	18.340	18.390	18.030	18.140	17.930	488,896

← NewerPage 6 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.