AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	22.100	22.260	21.880	22.180	21.823	9,037,258
2023-10-25	21.780	22.420	21.780	22.100	21.744	16,630,023
2023-10-24	21.360	21.830	21.240	21.780	21.430	13,725,514
2023-10-23	21.200	21.720	21.080	21.310	20.967	15,001,068
2023-10-20	21.400	21.540	21.180	21.210	20.869	9,579,906
2023-10-19	21.660	21.840	21.530	21.540	21.193	8,962,297
2023-10-18	21.800	21.910	21.550	21.750	21.400	9,577,472
2023-10-17	21.900	21.900	21.610	21.800	21.449	9,773,640
2023-10-16	21.960	22.230	21.780	21.910	21.557	12,805,201
2023-10-13	22.560	22.580	21.690	22.000	21.646	18,237,754
2023-10-12	22.430	22.800	22.410	22.680	22.315	11,593,100
2023-10-11	22.860	22.900	22.280	22.410	22.049	13,591,030
2023-10-10	22.900	23.020	22.640	22.840	22.472	9,960,931
2023-10-09	22.700	23.000	22.620	22.900	22.532	13,461,781
2023-09-28	22.460	22.780	22.420	22.710	22.345	12,224,983
2023-09-27	22.410	22.580	22.300	22.410	22.049	9,765,704
2023-09-26	22.300	22.480	22.240	22.410	22.049	10,781,843
2023-09-25	22.870	22.960	22.360	22.390	22.030	19,113,734
2023-09-22	22.730	23.030	22.650	22.930	22.561	14,074,254
2023-09-21	22.880	23.110	22.750	22.820	22.453	10,764,471
2023-09-20	23.350	23.410	22.820	22.880	22.512	15,423,451
2023-09-19	23.550	23.590	23.330	23.350	22.974	8,611,713
2023-09-18	24.000	24.000	23.460	23.550	23.171	19,077,108
2023-09-15	23.750	24.150	23.690	24.050	23.663	19,102,377
2023-09-14	23.750	23.800	23.450	23.750	23.368	10,738,730
2023-09-13	23.700	23.830	23.450	23.570	23.191	13,200,450
2023-09-12	23.600	23.840	23.460	23.750	23.368	13,864,790
2023-09-11	24.010	24.100	23.400	23.720	23.338	21,313,460
2023-09-08	23.600	24.410	23.520	24.120	23.732	22,642,654
2023-09-07	23.940	24.200	23.650	23.660	23.279	16,894,916
2023-09-06	23.280	24.280	23.170	24.130	23.742	26,053,324
2023-09-05	23.750	23.760	23.200	23.310	22.935	16,967,162
2023-09-04	23.580	23.740	23.550	23.710	23.328	12,978,094
2023-09-01	23.380	23.530	23.250	23.520	23.142	12,153,524
2023-08-31	23.760	23.770	23.230	23.380	23.004	21,331,867
2023-08-30	24.000	24.180	23.730	23.800	23.417	17,523,340
2023-08-29	24.210	24.550	23.800	23.960	23.574	31,754,518
2023-08-28	25.000	25.300	24.140	24.200	23.811	18,331,981
2023-08-25	23.960	24.250	23.800	23.930	23.545	8,143,521
2023-08-24	24.100	24.420	23.900	24.070	23.683	7,353,153
2023-08-23	24.600	24.700	24.060	24.100	23.712	8,513,948
2023-08-22	24.460	24.940	24.320	24.720	24.322	9,693,400
2023-08-21	25.140	25.200	24.400	24.420	24.027	11,391,464
2023-08-18	25.220	25.550	24.980	24.980	24.578	12,921,324
2023-08-17	24.200	25.480	24.030	25.320	24.913	19,309,557
2023-08-16	24.500	24.670	24.230	24.270	23.879	5,765,247
2023-08-15	24.760	24.940	24.380	24.500	24.106	6,297,301
2023-08-14	24.530	24.870	24.460	24.810	24.411	7,573,664
2023-08-11	25.080	25.170	24.610	24.640	24.244	8,960,315
2023-08-10	25.170	25.340	24.990	25.060	24.657	7,095,042
2023-08-09	25.030	25.190	25.020	25.170	24.765	5,556,840
2023-08-08	25.240	25.340	25.000	25.120	24.716	7,954,241
2023-08-07	25.400	25.400	24.810	25.260	24.854	13,024,015
2023-08-04	25.350	25.640	25.130	25.320	24.913	10,190,126
2023-08-03	25.130	25.320	25.030	25.320	24.913	5,945,717
2023-08-02	25.380	25.750	25.020	25.140	24.735	11,508,812
2023-08-01	25.720	25.770	25.360	25.540	25.129	10,859,326
2023-07-31	25.690	25.820	25.500	25.750	25.336	14,728,358
2023-07-28	25.400	25.620	25.200	25.590	25.178	14,632,699
2023-07-27	25.700	26.200	25.500	25.590	25.178	12,954,164

← NewerPage 13 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.