AVIC Aircraft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 25.480 | 25.610 | 24.900 | 24.910 | 24.614 | 17,199,281 |
| 2024-07-22 | 25.550 | 25.980 | 25.370 | 25.500 | 25.197 | 22,756,293 |
| 2024-07-19 | 25.200 | 25.640 | 25.180 | 25.600 | 25.295 | 19,369,847 |
| 2024-07-18 | 24.710 | 25.500 | 24.640 | 25.370 | 25.068 | 27,006,773 |
| 2024-07-17 | 24.700 | 25.190 | 24.540 | 24.830 | 24.534 | 17,976,506 |
| 2024-07-16 | 24.300 | 24.750 | 24.200 | 24.740 | 24.446 | 12,340,332 |
| 2024-07-15 | 24.470 | 24.770 | 24.330 | 24.480 | 24.189 | 12,432,485 |
| 2024-07-12 | 24.430 | 24.670 | 24.250 | 24.470 | 24.179 | 10,009,738 |
| 2024-07-11 | 23.930 | 24.600 | 23.750 | 24.500 | 24.208 | 20,102,508 |
| 2024-07-10 | 23.730 | 23.930 | 23.560 | 23.700 | 23.418 | 11,536,737 |
| 2024-07-09 | 23.350 | 23.880 | 23.070 | 23.830 | 23.546 | 14,308,620 |
| 2024-07-08 | 23.400 | 24.100 | 23.260 | 23.340 | 23.062 | 12,919,224 |
| 2024-07-05 | 23.120 | 23.570 | 22.730 | 23.540 | 23.260 | 10,761,011 |
| 2024-07-04 | 23.470 | 23.740 | 23.190 | 23.300 | 23.023 | 10,576,277 |
| 2024-07-03 | 23.880 | 23.940 | 23.380 | 23.490 | 23.210 | 10,100,664 |
| 2024-07-02 | 24.050 | 24.300 | 23.740 | 23.960 | 23.675 | 12,225,640 |
| 2024-07-01 | 23.870 | 24.270 | 23.780 | 24.180 | 23.892 | 12,585,145 |
| 2024-06-28 | 23.000 | 24.180 | 22.980 | 24.030 | 23.744 | 20,866,245 |
| 2024-06-27 | 23.320 | 23.500 | 23.040 | 23.080 | 22.805 | 10,807,701 |
| 2024-06-26 | 23.190 | 23.650 | 22.910 | 23.580 | 23.299 | 12,525,802 |
| 2024-06-25 | 23.500 | 23.770 | 23.000 | 23.200 | 22.924 | 12,400,301 |
| 2024-06-24 | 24.070 | 24.280 | 23.600 | 23.600 | 23.319 | 14,507,220 |
| 2024-06-21 | 23.690 | 24.180 | 23.640 | 24.030 | 23.744 | 15,014,104 |
| 2024-06-20 | 24.350 | 24.400 | 23.550 | 23.590 | 23.210 | 20,187,001 |
| 2024-06-19 | 24.600 | 24.800 | 24.120 | 24.350 | 23.958 | 11,707,783 |
| 2024-06-18 | 24.410 | 24.690 | 24.300 | 24.640 | 24.244 | 11,968,903 |
| 2024-06-17 | 24.080 | 24.850 | 24.020 | 24.580 | 24.184 | 21,016,089 |
| 2024-06-14 | 24.750 | 24.770 | 24.010 | 24.240 | 23.850 | 22,651,295 |
| 2024-06-13 | 24.950 | 25.000 | 24.490 | 24.960 | 24.558 | 23,177,413 |
| 2024-06-12 | 25.320 | 25.560 | 25.000 | 25.000 | 24.598 | 18,706,438 |
| 2024-06-11 | 25.200 | 25.750 | 24.800 | 25.530 | 25.119 | 24,967,699 |
| 2024-06-07 | 24.800 | 25.880 | 24.700 | 25.490 | 25.080 | 33,088,146 |
| 2024-06-06 | 25.150 | 25.340 | 24.660 | 24.760 | 24.362 | 22,544,121 |
| 2024-06-05 | 24.210 | 25.480 | 24.200 | 25.230 | 24.824 | 39,450,931 |
| 2024-06-04 | 24.020 | 24.850 | 23.900 | 24.350 | 23.958 | 22,881,131 |
| 2024-06-03 | 24.020 | 24.380 | 23.850 | 24.010 | 23.624 | 11,683,637 |
| 2024-05-31 | 24.300 | 24.550 | 24.030 | 24.170 | 23.781 | 12,295,959 |
| 2024-05-30 | 23.800 | 24.500 | 23.530 | 24.340 | 23.948 | 22,102,571 |
| 2024-05-29 | 24.000 | 24.300 | 23.810 | 24.100 | 23.712 | 9,948,275 |
| 2024-05-28 | 23.700 | 24.330 | 23.550 | 24.130 | 23.742 | 17,533,046 |
| 2024-05-27 | 23.580 | 23.800 | 23.280 | 23.790 | 23.407 | 13,468,407 |
| 2024-05-24 | 23.880 | 24.000 | 23.470 | 23.550 | 23.171 | 11,845,555 |
| 2024-05-23 | 24.570 | 24.610 | 23.800 | 24.020 | 23.634 | 17,680,414 |
| 2024-05-22 | 24.710 | 24.790 | 24.210 | 24.440 | 24.047 | 13,599,868 |
| 2024-05-21 | 24.710 | 25.250 | 24.680 | 24.730 | 24.332 | 18,875,174 |
| 2024-05-20 | 24.200 | 25.260 | 24.080 | 24.940 | 24.539 | 31,100,910 |
| 2024-05-17 | 23.800 | 24.260 | 23.650 | 24.220 | 23.830 | 17,661,145 |
| 2024-05-16 | 23.910 | 24.600 | 23.790 | 23.900 | 23.515 | 18,191,630 |
| 2024-05-15 | 24.150 | 24.480 | 23.900 | 23.990 | 23.604 | 16,168,201 |
| 2024-05-14 | 24.500 | 24.500 | 24.030 | 24.390 | 23.998 | 18,143,740 |
| 2024-05-13 | 24.020 | 24.970 | 23.730 | 24.500 | 24.106 | 32,388,041 |
| 2024-05-10 | 24.450 | 24.900 | 23.990 | 24.300 | 23.909 | 34,138,203 |
| 2024-05-09 | 23.140 | 24.490 | 23.130 | 24.450 | 24.057 | 45,185,594 |
| 2024-05-08 | 23.300 | 23.430 | 23.070 | 23.210 | 22.837 | 20,957,980 |
| 2024-05-07 | 22.310 | 23.780 | 22.150 | 23.490 | 23.112 | 44,903,767 |
| 2024-05-06 | 22.700 | 22.700 | 22.220 | 22.320 | 21.961 | 13,969,603 |
| 2024-04-30 | 22.490 | 23.040 | 22.310 | 22.320 | 21.961 | 23,207,512 |
| 2024-04-29 | 22.190 | 22.630 | 22.100 | 22.490 | 22.128 | 22,008,330 |
| 2024-04-26 | 21.860 | 22.220 | 21.720 | 21.950 | 21.597 | 16,437,763 |
| 2024-04-25 | 21.950 | 22.030 | 21.650 | 21.860 | 21.508 | 13,725,725 |
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.