AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	16.850	17.400	16.850	17.330	17.130	716,129
2025-01-17	16.860	16.940	16.510	16.810	16.616	495,395
2025-01-16	16.730	16.990	16.590	16.780	16.586	596,817
2025-01-15	16.890	16.890	16.440	16.570	16.378	622,684
2025-01-14	15.890	16.770	15.580	16.740	16.547	812,242
2025-01-13	15.500	15.780	15.160	15.730	15.548	589,366
2025-01-10	16.200	16.200	15.520	15.680	15.499	515,938
2025-01-09	16.210	16.370	16.020	16.140	15.953	465,366
2025-01-08	16.250	16.510	15.650	16.210	16.023	584,711
2025-01-07	16.010	16.510	15.740	16.380	16.191	610,564
2025-01-06	15.860	16.150	15.260	15.880	15.696	752,173
2025-01-03	16.510	16.750	15.840	15.850	15.667	779,871
2025-01-02	16.720	17.350	16.380	16.580	16.388	955,150
2024-12-31	17.010	17.120	16.620	16.720	16.527	624,413
2024-12-30	17.270	17.270	16.460	16.900	16.705	758,619
2024-12-27	17.290	17.570	17.100	17.270	17.070	476,279
2024-12-26	16.850	17.380	16.670	17.160	16.962	598,560
2024-12-25	17.350	17.640	16.650	16.850	16.655	985,393
2024-12-24	17.640	17.690	17.180	17.400	17.199	995,922
2024-12-23	18.700	18.700	17.280	17.330	17.130	1,208,391
2024-12-20	18.260	18.800	17.820	18.700	18.484	1,194,245
2024-12-19	18.010	18.390	17.730	18.140	17.930	767,712
2024-12-18	18.310	18.690	17.700	18.180	17.970	1,074,023
2024-12-17	19.440	19.600	18.140	18.310	18.098	1,146,890
2024-12-16	19.600	19.780	19.300	19.480	19.255	887,989
2024-12-13	19.980	19.980	19.480	19.630	19.403	859,440
2024-12-12	19.950	20.070	19.700	20.040	19.808	761,530
2024-12-11	19.510	19.880	19.310	19.820	19.591	876,201
2024-12-10	19.800	19.900	19.390	19.430	19.205	1,127,477
2024-12-09	19.200	19.480	19.020	19.300	19.077	721,993
2024-12-06	19.100	19.290	18.750	19.180	18.958	674,608
2024-12-05	18.750	19.110	18.700	19.070	18.850	782,020
2024-12-04	19.230	19.240	18.650	18.800	18.583	800,195
2024-12-03	19.340	19.450	19.010	19.140	18.919	988,112
2024-12-02	18.800	19.550	18.710	19.340	19.116	1,186,431
2024-11-29	18.620	18.970	18.120	18.800	18.583	800,630
2024-11-28	18.370	18.770	18.320	18.600	18.385	710,563
2024-11-27	17.980	18.550	17.200	18.470	18.257	1,201,439
2024-11-26	18.070	18.660	17.940	18.070	17.861	892,846
2024-11-25	17.990	18.300	17.680	18.240	18.029	911,144
2024-11-22	18.540	18.760	17.620	17.670	17.466	1,115,708
2024-11-21	18.320	18.700	18.130	18.560	18.345	1,169,368
2024-11-20	17.680	18.440	17.680	18.320	18.108	1,126,717
2024-11-19	17.380	17.910	17.250	17.840	17.634	916,126
2024-11-18	18.070	18.120	17.230	17.490	17.288	1,531,715
2024-11-15	18.340	18.760	17.970	17.970	17.762	1,616,689
2024-11-14	19.500	19.610	18.330	18.330	18.118	1,484,134
2024-11-13	19.770	20.130	19.090	19.500	19.275	1,756,853
2024-11-12	20.250	20.500	19.590	19.780	19.551	1,829,350
2024-11-11	19.880	20.360	19.450	20.120	19.887	2,126,224
2024-11-08	19.380	20.300	18.900	20.020	19.789	3,524,072
2024-11-07	18.830	19.280	18.720	19.090	18.869	1,540,115
2024-11-06	18.380	19.580	18.010	18.950	18.731	3,872,518
2024-11-05	17.710	18.180	17.640	18.120	17.911	1,130,296
2024-11-04	18.120	18.120	17.460	17.740	17.535	1,006,423
2024-11-01	18.050	18.590	17.640	17.760	17.555	1,352,882
2024-10-31	17.460	18.190	17.150	18.020	17.812	1,180,897
2024-10-30	17.690	18.190	17.110	17.370	17.169	765,989
2024-10-29	18.250	18.440	17.580	17.600	17.397	1,836,757
2024-10-28	17.700	17.930	17.210	17.900	17.693	830,320

← NewerPage 8 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.