AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.540	23.980	23.220	23.840	23.840	29,019,698
2026-10-16	23.400	24.070	23.300	23.590	23.590	35,321,601
2026-10-15	23.410	23.580	23.030	23.190	23.190	25,763,764
2026-10-14	23.630	24.200	23.240	23.630	23.630	49,028,055
2026-10-13	22.010	23.580	21.880	23.410	23.410	59,205,152
2026-10-12	22.400	22.750	22.040	22.060	22.060	16,196,311
2026-10-09	22.550	22.730	21.970	22.310	22.310	19,646,434
2026-10-08	23.120	23.460	22.480	22.600	22.600	21,086,109
2026-09-30	22.510	23.380	22.510	23.120	23.120	31,835,348
2026-09-29	22.930	22.940	22.040	22.500	22.500	28,623,051
2026-09-28	22.200	23.050	22.020	22.920	22.920	42,177,406
2026-09-24	22.630	22.770	22.060	22.100	22.100	18,065,061
2026-09-23	22.900	22.960	22.470	22.710	22.710	15,413,600
2026-09-22	23.050	23.200	22.550	22.840	22.840	19,620,354
2026-09-21	22.350	23.230	22.280	22.910	22.910	21,903,391
2026-09-18	22.310	22.730	22.200	22.350	22.350	17,347,436
2026-09-17	22.350	22.680	22.190	22.220	22.220	15,057,887
2026-09-16	22.250	22.460	21.950	22.350	22.350	20,767,156
2026-09-15	22.740	22.740	22.200	22.300	22.300	18,668,270
2026-09-14	23.500	23.500	22.540	22.620	22.620	32,415,994
2026-09-11	23.290	23.600	23.050	23.540	23.540	28,529,096
2026-09-10	23.770	24.040	23.490	23.500	23.500	29,276,768
2026-09-09	23.410	24.360	23.370	23.950	23.950	39,580,684
2026-09-08	23.310	23.730	23.180	23.550	23.550	23,658,500
2026-09-07	23.480	23.630	22.910	23.280	23.280	38,789,648
2026-09-04	23.010	23.870	22.960	23.700	23.700	53,457,938
2026-09-03	23.290	23.390	22.860	23.040	23.040	36,796,430
2026-09-02	22.640	23.660	22.640	23.020	23.020	71,010,859
2026-09-01	21.900	22.960	21.800	22.620	22.620	49,796,492
2026-08-31	21.860	22.170	21.540	21.960	21.960	27,154,451
2026-08-28	21.400	21.900	21.120	21.720	21.720	38,247,254
2026-08-27	20.650	21.280	20.600	21.200	21.200	26,198,768
2026-08-26	20.350	21.020	20.310	20.720	20.720	27,657,031
2026-08-25	20.700	20.900	20.320	20.460	20.460	34,475,551
2026-08-24	20.930	21.650	20.780	21.360	21.360	24,670,037
2026-08-21	20.840	21.070	20.720	20.960	20.960	11,583,241
2026-08-20	20.870	21.150	20.840	20.940	20.940	12,746,752
2026-08-19	21.500	21.600	20.800	20.830	20.830	22,819,254
2026-08-18	21.590	21.610	21.220	21.500	21.500	18,357,969
2026-08-17	21.440	21.720	21.260	21.600	21.600	23,485,547
2026-08-14	20.880	22.000	20.840	21.430	21.430	49,467,746
2026-08-13	21.140	21.250	20.850	20.890	20.890	19,382,186
2026-08-12	20.950	21.060	20.920	21.000	21.000	12,207,502
2026-08-11	21.300	21.330	21.010	21.010	21.010	24,052,381
2026-08-10	20.730	21.640	20.650	21.540	21.540	37,668,254
2026-08-07	20.730	20.830	20.590	20.740	20.740	16,639,172
2026-08-06	20.880	20.950	20.570	20.830	20.830	20,124,920
2026-08-05	20.960	21.040	20.740	20.860	20.860	21,581,527
2026-08-04	21.360	21.400	20.960	21.030	21.030	23,179,150
2026-08-03	21.070	21.390	20.930	21.350	21.350	23,726,557
2026-07-31	20.880	21.150	20.780	21.110	21.110	24,915,389
2026-07-30	20.850	21.130	20.810	20.960	20.960	18,781,645
2026-07-29	20.700	21.090	20.650	20.980	20.980	22,344,477
2026-07-28	20.560	20.790	20.400	20.730	20.730	17,796,992
2026-07-27	20.200	20.790	20.010	20.750	20.750	21,123,039
2026-07-24	20.650	21.100	20.300	20.310	20.310	27,925,982
2026-07-23	20.470	20.800	20.340	20.790	20.790	21,467,656
2026-07-22	20.390	20.570	20.170	20.470	20.470	19,120,973
2026-07-21	20.390	20.910	20.300	20.390	20.390	30,274,225
2026-07-20	19.930	20.430	19.900	20.400	20.400	33,071,070

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.1500 CNY
2025-06-23	0.1200 CNY
2024-06-21	0.1000 CNY
2023-06-29	0.1000 CNY
2022-06-23	0.0850 CNY
2021-06-24	0.0850 CNY
2020-06-22	0.1200 CNY
2019-06-20	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.