AVE Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	16.880	17.390	16.850	17.270	17.070	746,231
2024-10-24	16.900	16.950	16.760	16.900	16.705	539,499
2024-10-23	16.980	17.060	16.710	16.870	16.675	1,223,896
2024-10-22	16.840	17.120	16.670	16.890	16.695	686,618
2024-10-21	16.700	17.150	16.600	16.860	16.665	1,073,101
2024-10-18	16.190	16.940	16.080	16.650	16.458	950,540
2024-10-17	15.960	16.400	15.960	16.060	15.874	631,864
2024-10-16	15.710	16.190	15.660	15.970	15.785	402,276
2024-10-15	16.380	16.380	15.830	15.840	15.657	554,543
2024-10-14	16.130	16.340	15.760	16.330	16.141	517,400
2024-10-11	16.680	16.680	15.760	15.910	15.726	810,289
2024-10-10	16.780	16.980	16.100	16.550	16.359	1,238,755
2024-10-09	17.570	17.570	15.810	16.700	16.507	1,846,413
2024-10-08	18.780	19.090	16.910	17.800	17.594	2,401,028
2024-09-30	14.910	16.580	14.800	16.280	16.092	1,886,625
2024-09-27	14.180	14.730	14.180	14.550	14.382	427,582
2024-09-26	13.700	14.050	13.700	14.020	13.858	449,857
2024-09-25	13.510	13.910	13.510	13.760	13.601	794,780
2024-09-24	12.920	13.490	12.910	13.460	13.304	690,645
2024-09-23	12.790	13.040	12.740	12.950	12.800	338,935
2024-09-20	12.860	13.060	12.750	12.830	12.682	418,333
2024-09-19	12.720	13.090	12.550	13.000	12.850	630,726
2024-09-18	13.010	13.070	12.300	12.550	12.405	497,578
2024-09-13	13.470	13.470	13.000	13.050	12.899	424,260
2024-09-12	13.320	13.620	13.250	13.330	13.176	442,325
2024-09-11	13.420	13.450	13.150	13.320	13.166	327,672
2024-09-10	13.180	13.480	13.120	13.480	13.324	411,529
2024-09-09	13.060	13.400	12.950	13.190	13.038	458,919
2024-09-06	13.660	13.660	13.030	13.030	12.879	414,284
2024-09-05	13.570	13.660	13.450	13.640	13.482	284,236
2024-09-04	13.630	13.790	13.380	13.520	13.364	389,348
2024-09-03	13.730	13.990	13.650	13.740	13.581	358,484
2024-09-02	13.800	14.040	13.770	13.810	13.650	725,199
2024-08-30	13.680	13.940	13.470	13.800	13.641	696,249
2024-08-29	13.270	13.580	13.070	13.570	13.413	522,229
2024-08-28	12.970	13.360	12.660	13.270	13.117	376,402
2024-08-27	13.180	13.270	12.960	13.060	12.909	388,610
2024-08-26	12.840	13.220	12.840	13.120	12.968	435,970
2024-08-23	13.140	13.190	12.820	12.930	12.781	417,001
2024-08-22	13.360	13.450	13.080	13.080	12.929	316,008
2024-08-21	13.320	13.450	13.210	13.290	13.136	210,138
2024-08-20	13.780	13.840	13.240	13.320	13.166	454,373
2024-08-19	14.110	14.110	13.680	13.780	13.621	585,693
2024-08-16	14.060	14.110	13.920	14.020	13.858	551,319
2024-08-15	13.950	14.140	13.800	13.970	13.809	421,160
2024-08-14	14.040	14.080	13.910	13.950	13.789	416,862
2024-08-13	13.990	14.080	13.720	14.010	13.848	493,326
2024-08-12	13.880	14.100	13.700	13.990	13.828	516,167
2024-08-09	13.880	14.110	13.730	13.840	13.680	450,165
2024-08-08	13.860	13.980	13.530	13.830	13.670	360,248
2024-08-07	13.850	13.940	13.670	13.790	13.631	434,756
2024-08-06	13.600	13.920	13.520	13.770	13.611	469,015
2024-08-05	13.820	14.050	13.370	13.440	13.285	599,911
2024-08-02	14.000	14.210	13.800	13.810	13.650	584,518
2024-08-01	13.880	14.090	13.800	14.000	13.838	634,111
2024-07-31	13.520	13.870	13.380	13.850	13.690	500,632
2024-07-30	13.470	13.510	13.300	13.450	13.295	309,061
2024-07-29	13.480	13.550	13.220	13.400	13.245	392,122
2024-07-26	13.300	13.430	13.130	13.350	13.196	458,988
2024-07-25	12.980	13.400	12.820	13.170	13.018	524,792

← NewerPage 9 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.