AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	19.460	19.570	19.200	19.360	19.049	9,656,738
2024-01-18	19.040	19.660	18.600	19.600	19.285	17,747,292
2024-01-17	19.390	19.560	19.150	19.180	18.871	13,550,107
2024-01-16	19.200	19.450	18.880	19.400	19.088	15,280,086
2024-01-15	19.900	19.910	19.200	19.240	18.930	19,515,161
2024-01-12	20.000	20.170	19.960	20.020	19.698	9,391,180
2024-01-11	19.800	20.110	19.730	20.060	19.737	11,128,972
2024-01-10	20.000	20.140	19.640	19.780	19.462	11,190,906
2024-01-09	20.180	20.380	19.910	20.000	19.678	19,838,969
2024-01-08	20.720	20.850	20.120	20.180	19.855	15,013,643
2024-01-05	21.570	21.620	20.780	20.880	20.544	13,473,080
2024-01-04	22.080	22.190	21.430	21.590	21.243	12,729,100
2024-01-03	22.390	22.390	21.810	22.100	21.744	11,965,720
2024-01-02	22.370	23.040	22.240	22.420	22.059	22,581,238
2023-12-29	22.150	22.600	22.060	22.370	22.010	16,666,843
2023-12-28	21.970	22.330	21.810	22.220	21.862	14,113,374
2023-12-27	22.050	22.240	21.880	22.020	21.666	10,779,132
2023-12-26	22.340	22.490	21.900	22.260	21.902	18,776,902
2023-12-25	22.090	22.630	21.900	22.500	22.138	27,909,670
2023-12-22	20.580	21.950	20.540	21.840	21.489	34,855,152
2023-12-21	20.280	20.620	20.110	20.500	20.170	9,300,551
2023-12-20	21.040	21.120	20.360	20.400	20.072	9,409,661
2023-12-19	20.930	21.130	20.760	21.060	20.721	6,222,701
2023-12-18	21.300	21.390	20.800	20.820	20.485	9,207,551
2023-12-15	21.530	21.640	21.220	21.270	20.928	6,797,550
2023-12-14	21.780	21.960	21.460	21.500	21.154	6,718,381
2023-12-13	21.990	22.340	21.780	21.790	21.439	8,390,435
2023-12-12	21.750	22.190	21.710	21.980	21.626	9,046,655
2023-12-11	21.300	21.780	21.130	21.770	21.420	9,634,504
2023-12-08	21.700	21.800	21.310	21.320	20.977	10,826,618
2023-12-07	21.930	22.010	21.600	21.710	21.361	6,959,701
2023-12-06	21.450	22.090	21.420	21.980	21.626	11,120,151
2023-12-05	22.120	22.150	21.540	21.550	21.203	7,588,400
2023-12-04	21.950	22.290	21.920	22.160	21.803	6,523,907
2023-12-01	21.900	22.030	21.800	21.960	21.607	5,212,063
2023-11-30	22.180	22.290	21.740	21.880	21.528	8,112,218
2023-11-29	22.220	22.410	21.920	22.180	21.823	9,122,180
2023-11-28	22.320	22.400	22.140	22.250	21.892	5,755,173
2023-11-27	22.250	22.440	22.120	22.380	22.020	8,176,976
2023-11-24	22.640	22.670	22.250	22.330	21.971	6,191,428
2023-11-23	22.590	22.680	22.450	22.620	22.256	5,308,725
2023-11-22	22.700	22.750	22.520	22.560	22.197	6,597,737
2023-11-21	23.070	23.070	22.760	22.800	22.433	9,245,124
2023-11-20	22.650	23.160	22.550	23.070	22.699	14,651,740
2023-11-17	22.760	22.820	22.530	22.650	22.286	7,853,425
2023-11-16	22.990	23.040	22.760	22.760	22.394	7,730,790
2023-11-15	23.010	23.130	22.820	22.890	22.522	9,373,128
2023-11-14	22.800	23.190	22.720	22.990	22.620	17,379,832
2023-11-13	22.290	22.900	22.080	22.840	22.472	19,793,795
2023-11-10	22.030	22.300	22.020	22.280	21.922	8,761,877
2023-11-09	22.100	22.290	22.050	22.160	21.803	6,424,451
2023-11-08	22.120	22.320	22.010	22.220	21.862	9,236,300
2023-11-07	22.150	22.200	21.990	22.130	21.774	7,775,412
2023-11-06	21.910	22.230	21.910	22.220	21.862	9,547,608
2023-11-03	21.640	21.900	21.610	21.830	21.479	9,012,567
2023-11-02	22.040	22.120	21.620	21.630	21.282	10,801,324
2023-11-01	22.260	22.370	21.960	22.040	21.685	7,409,201
2023-10-31	22.450	22.560	22.100	22.260	21.902	10,409,117
2023-10-30	22.120	22.620	22.120	22.490	22.128	10,099,218
2023-10-27	22.050	22.380	22.050	22.300	21.941	9,653,755

← NewerPage 12 of 21 · 1,212 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.