AVE Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 25.010 | 25.570 | 25.010 | 25.400 | 24.443 | 170,377 |
| 2021-11-08 | 25.680 | 25.680 | 24.940 | 25.100 | 24.155 | 141,086 |
| 2021-11-05 | 24.930 | 25.380 | 24.930 | 25.150 | 24.203 | 193,261 |
| 2021-11-04 | 24.470 | 25.270 | 24.330 | 25.150 | 24.203 | 403,787 |
| 2021-11-03 | 24.400 | 24.720 | 24.240 | 24.470 | 23.548 | 184,436 |
| 2021-11-02 | 24.560 | 25.070 | 24.170 | 24.400 | 23.481 | 245,140 |
| 2021-11-01 | 24.370 | 24.710 | 24.200 | 24.550 | 23.625 | 140,328 |
| 2021-10-29 | 23.920 | 24.440 | 23.890 | 24.280 | 23.365 | 202,689 |
| 2021-10-28 | 24.910 | 24.910 | 23.830 | 23.920 | 23.019 | 253,986 |
| 2021-10-27 | 25.530 | 26.170 | 24.900 | 24.970 | 24.029 | 209,552 |
| 2021-10-26 | 25.510 | 26.380 | 25.500 | 25.880 | 24.905 | 177,588 |
| 2021-10-25 | 25.530 | 25.770 | 25.380 | 25.740 | 24.770 | 141,741 |
| 2021-10-22 | 26.010 | 26.290 | 25.360 | 25.530 | 24.568 | 262,842 |
| 2021-10-21 | 26.540 | 26.670 | 25.960 | 26.010 | 25.030 | 270,339 |
| 2021-10-20 | 26.810 | 26.860 | 26.480 | 26.530 | 25.531 | 273,945 |
| 2021-10-19 | 27.320 | 27.320 | 26.800 | 26.800 | 25.790 | 347,396 |
| 2021-10-18 | 27.500 | 27.500 | 27.000 | 27.170 | 26.147 | 151,916 |
| 2021-10-15 | 27.800 | 27.800 | 27.300 | 27.390 | 26.358 | 173,923 |
| 2021-10-14 | 27.650 | 27.760 | 27.540 | 27.670 | 26.628 | 200,600 |
← NewerPage 21 of 21 · 1,219 trading days
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.