AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	21.950	22.030	21.650	21.860	21.508	13,725,725
2024-04-24	21.480	21.980	21.480	21.980	21.626	17,806,394
2024-04-23	21.810	21.840	21.400	21.520	21.174	14,638,782
2024-04-22	21.180	22.100	21.100	21.900	21.548	27,582,805
2024-04-19	20.800	21.550	20.750	21.360	21.016	19,405,921
2024-04-18	20.670	21.150	20.510	20.950	20.613	16,429,817
2024-04-17	20.200	20.680	20.190	20.670	20.337	11,147,236
2024-04-16	20.700	20.860	20.180	20.210	19.885	13,333,256
2024-04-15	20.200	20.950	20.130	20.690	20.357	17,278,215
2024-04-12	20.230	20.320	20.000	20.060	19.737	8,305,832
2024-04-11	20.240	20.410	20.130	20.230	19.905	7,523,731
2024-04-10	20.790	20.800	20.140	20.290	19.964	10,141,122
2024-04-09	20.650	20.870	20.500	20.790	20.455	8,304,227
2024-04-08	20.900	21.020	20.690	20.700	20.367	10,258,743
2024-04-03	21.300	21.310	20.790	20.900	20.564	13,607,591
2024-04-02	21.860	21.880	21.130	21.360	21.016	17,640,298
2024-04-01	21.650	21.940	21.650	21.840	21.489	11,220,615
2024-03-29	21.350	21.640	21.270	21.640	21.292	6,763,934
2024-03-28	20.900	21.600	20.890	21.500	21.154	13,072,351
2024-03-27	21.580	21.650	20.880	20.900	20.564	11,943,473
2024-03-26	21.520	21.700	21.280	21.580	21.233	9,747,502
2024-03-25	21.810	22.100	21.550	21.550	21.203	11,154,254
2024-03-22	22.220	22.380	21.720	21.810	21.459	13,737,918
2024-03-21	22.350	22.570	22.150	22.380	22.020	13,862,546
2024-03-20	22.380	22.660	22.280	22.350	21.990	12,821,730
2024-03-19	22.430	22.960	22.370	22.520	22.158	18,052,165
2024-03-18	22.110	22.620	22.100	22.550	22.187	19,891,814
2024-03-15	21.700	22.100	21.700	21.990	21.636	11,577,511
2024-03-14	22.380	22.460	21.700	21.850	21.498	17,118,508
2024-03-13	22.320	22.880	22.110	22.400	22.040	26,091,909
2024-03-12	22.050	22.360	21.900	22.230	21.872	23,481,549
2024-03-11	21.260	22.060	21.030	21.850	21.498	19,958,537
2024-03-08	21.200	21.440	21.040	21.240	20.898	9,400,482
2024-03-07	21.700	21.820	21.160	21.170	20.829	13,215,040
2024-03-06	21.500	21.960	21.350	21.740	21.390	16,918,719
2024-03-05	21.200	22.060	21.130	21.620	21.272	23,861,787
2024-03-04	21.340	21.440	21.120	21.290	20.947	12,414,795
2024-03-01	20.800	21.370	20.740	21.370	21.026	20,111,560
2024-02-29	20.050	20.830	20.020	20.830	20.495	15,154,497
2024-02-28	20.810	21.070	20.260	20.260	19.934	18,655,637
2024-02-27	20.460	20.800	20.450	20.800	20.465	12,096,888
2024-02-26	20.540	20.860	20.360	20.630	20.298	13,975,332
2024-02-23	20.500	20.770	20.230	20.540	20.210	13,158,406
2024-02-22	20.460	20.580	20.300	20.460	20.131	12,310,877
2024-02-21	20.030	20.740	19.920	20.400	20.072	15,941,563
2024-02-20	20.260	20.270	19.910	20.190	19.865	10,608,888
2024-02-19	20.400	20.460	20.020	20.300	19.973	15,547,192
2024-02-08	19.920	20.310	19.690	20.090	19.767	19,407,244
2024-02-07	19.350	20.020	19.330	19.860	19.540	22,061,838
2024-02-06	18.000	19.490	17.950	19.480	19.167	15,663,621
2024-02-05	18.590	18.830	17.340	18.280	17.986	18,469,003
2024-02-02	19.200	19.500	17.850	18.720	18.419	18,150,479
2024-02-01	19.000	19.670	18.800	19.290	18.980	12,055,411
2024-01-31	20.020	20.080	19.110	19.290	18.980	15,678,283
2024-01-30	20.200	20.520	19.990	20.120	19.796	11,868,153
2024-01-29	20.560	20.770	20.250	20.300	19.973	11,905,218
2024-01-26	20.510	20.640	20.310	20.560	20.229	14,859,451
2024-01-25	19.730	20.520	19.600	20.520	20.190	24,845,355
2024-01-24	19.350	19.730	19.000	19.720	19.403	14,355,526
2024-01-23	18.900	19.460	18.890	19.290	18.980	12,499,713

← NewerPage 11 of 21 · 1,216 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.