AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.140	18.350	18.030	18.300	18.088	736,416
2025-04-22	17.920	18.100	17.870	17.960	17.752	393,600
2025-04-21	18.140	18.160	17.700	18.010	17.802	644,166
2025-04-18	17.870	18.050	17.540	17.950	17.743	622,215
2025-04-17	17.680	17.980	17.300	17.880	17.673	535,268
2025-04-16	17.870	17.970	17.340	17.590	17.387	487,760
2025-04-15	17.590	17.910	17.560	17.820	17.614	605,599
2025-04-14	17.410	17.880	17.300	17.590	17.387	638,168
2025-04-11	17.320	17.560	17.000	17.280	17.080	680,101
2025-04-10	17.010	17.530	17.010	17.350	17.149	1,005,272
2025-04-09	16.000	16.840	14.930	16.780	16.586	917,597
2025-04-08	15.810	16.770	15.730	16.180	15.993	1,080,882
2025-04-07	17.770	18.080	15.530	15.670	15.489	1,324,906
2025-04-03	18.600	18.930	18.410	18.610	18.395	640,787
2025-04-02	18.770	19.090	18.540	18.800	18.583	703,250
2025-04-01	18.080	19.170	18.080	18.680	18.464	1,409,058
2025-03-31	18.110	18.260	17.720	18.070	17.861	1,007,991
2025-03-28	18.470	18.600	18.060	18.090	17.881	918,405
2025-03-27	18.670	18.670	18.060	18.490	18.276	647,130
2025-03-26	18.280	18.790	18.000	18.550	18.336	725,289
2025-03-25	18.250	18.390	17.900	18.190	17.980	1,043,381
2025-03-24	19.120	19.180	17.810	18.180	17.970	1,061,850
2025-03-21	19.700	19.700	18.930	19.010	18.790	1,045,645
2025-03-20	19.880	19.890	19.460	19.650	19.423	776,742
2025-03-19	20.000	20.190	19.620	19.880	19.650	794,664
2025-03-18	20.020	20.240	19.950	20.110	19.878	883,389
2025-03-17	20.120	20.190	19.900	20.000	19.769	1,007,197
2025-03-14	19.520	20.140	19.330	20.140	19.907	1,189,885
2025-03-13	19.760	19.880	19.210	19.520	19.294	1,002,230
2025-03-12	19.880	20.130	19.710	19.850	19.621	742,077
2025-03-11	19.590	19.880	19.480	19.880	19.650	726,883
2025-03-10	19.680	19.990	19.560	19.710	19.482	1,048,146
2025-03-07	19.800	19.920	19.350	19.480	19.255	785,544
2025-03-06	19.370	19.850	19.370	19.720	19.492	1,165,464
2025-03-05	19.450	19.490	19.100	19.380	19.156	908,998
2025-03-04	19.030	19.450	18.900	19.450	19.225	950,818
2025-03-03	18.950	19.370	18.900	19.050	18.830	821,486
2025-02-28	19.350	19.400	18.670	18.930	18.711	846,173
2025-02-27	19.590	19.590	19.000	19.410	19.186	857,975
2025-02-26	19.300	19.540	19.300	19.410	19.186	809,914
2025-02-25	19.380	19.500	19.080	19.360	19.136	738,318
2025-02-24	19.510	19.600	19.050	19.560	19.334	1,065,195
2025-02-21	19.440	19.530	19.020	19.530	19.304	822,705
2025-02-20	19.320	19.710	19.310	19.440	19.215	750,773
2025-02-19	18.910	19.480	18.650	19.300	19.077	1,012,868
2025-02-18	19.420	19.580	18.710	18.800	18.583	1,139,808
2025-02-17	19.290	19.950	19.210	19.460	19.235	2,127,848
2025-02-14	18.730	19.150	18.640	19.080	18.859	1,184,158
2025-02-13	19.200	19.250	18.620	18.780	18.563	546,906
2025-02-12	19.280	19.280	18.920	19.100	18.879	646,388
2025-02-11	19.270	19.380	19.070	19.190	18.968	1,201,027
2025-02-10	18.940	19.260	18.570	19.170	18.948	1,265,502
2025-02-07	18.790	19.090	18.500	18.930	18.711	1,283,137
2025-02-06	18.330	18.630	18.110	18.510	18.296	701,025
2025-02-05	18.150	18.400	18.090	18.330	18.118	694,193
2025-01-27	17.890	18.530	17.810	18.080	17.871	685,280
2025-01-24	17.520	17.920	17.240	17.870	17.663	618,500
2025-01-23	17.460	17.750	17.300	17.400	17.199	487,922
2025-01-22	17.390	17.390	17.070	17.220	17.021	481,673
2025-01-21	17.330	17.450	16.980	17.380	17.179	698,554

← NewerPage 7 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.