Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 000768.SHE stock page

AVIC Aircraft Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-2625.66025.93025.58025.63025.2188,915,433
2023-07-2525.76025.84025.40025.76025.3469,868,212
2023-07-2425.35025.84025.32025.60025.1888,312,852
2023-07-2125.54025.66025.33025.45025.0409,192,130
2023-07-2025.96026.10025.42025.54025.12913,292,521
2023-07-1926.06026.40025.94026.00025.5829,291,560
2023-07-1825.88026.60025.78026.10025.68017,436,622
2023-07-1725.88026.34025.76025.92025.50310,920,401
2023-07-1425.90026.15025.78025.85025.4349,867,747
2023-07-1325.97026.17025.73025.85025.43411,849,543
2023-07-1226.29026.45025.83025.97025.55212,627,097
2023-07-1126.10026.66026.05026.28025.85711,942,030
2023-07-1026.10026.46025.95026.19025.76911,742,640
2023-07-0726.10026.34025.79026.11025.69015,407,907
2023-07-0626.38026.42025.87025.96025.54215,422,155
2023-07-0526.64026.68026.22026.25025.82821,048,155
2023-07-0426.80027.00026.58026.64026.21123,565,442
2023-07-0326.66027.00026.38026.83026.39838,524,464
2023-06-3025.72026.88025.69026.75026.32058,907,968
2023-06-2924.77025.87024.70025.72025.30643,627,545
2023-06-2824.20025.03024.00024.84024.34231,830,804
2023-06-2723.92024.30023.90024.18023.69512,589,855
2023-06-2623.77024.30023.65023.97023.48917,264,183
2023-06-2124.01024.15023.83023.86023.38211,909,195
2023-06-2023.70024.20023.65024.08023.59720,925,532
2023-06-1923.76023.93023.64023.76023.28412,401,677
2023-06-1623.45023.81023.40023.76023.28416,985,730
2023-06-1523.00023.49022.66023.46022.99021,209,782
2023-06-1423.35023.35023.00023.00022.53915,108,860
2023-06-1323.35023.42023.10023.33022.86211,809,406
2023-06-1223.72023.73023.38023.40022.93113,271,205
2023-06-0923.51023.73023.40023.72023.24410,860,154
2023-06-0823.53023.67023.40023.50023.02911,598,788
2023-06-0724.05024.12023.14023.62023.14618,845,529
2023-06-0624.46024.48024.05024.13023.64612,707,058
2023-06-0524.78024.85024.40024.52024.02815,005,448
2023-06-0224.69024.85024.58024.77024.27312,401,638
2023-06-0124.69024.91024.41024.72024.22416,029,502
2023-05-3124.76025.23024.60024.87024.37119,895,216
2023-05-3025.08025.15024.45024.78024.28321,077,275
2023-05-2926.18026.18025.18025.22024.71427,923,974
2023-05-2625.10025.17024.69025.16024.6569,970,226
2023-05-2524.83025.20024.70025.06024.55812,667,627
2023-05-2425.20025.53024.92024.96024.46011,955,064
2023-05-2325.65025.87025.30025.30024.7939,976,950
2023-05-2225.60025.99025.58025.73025.21410,690,980
2023-05-1925.55026.08025.50025.74025.22414,214,030
2023-05-1825.91025.94025.52025.71025.19413,226,233
2023-05-1725.01026.06024.93025.96025.43927,312,586
2023-05-1625.34025.46025.05025.12024.61611,883,489
2023-05-1524.67025.50024.60025.40024.89115,028,711
2023-05-1225.20025.32024.74024.82024.32211,795,147
2023-05-1125.65025.65025.20025.22024.71413,883,124
2023-05-1025.72025.90025.21025.63025.11618,259,114
2023-05-0926.32026.95025.87025.94025.42030,855,024
2023-05-0825.34026.26025.32026.23025.70422,413,099
2023-05-0525.50025.61025.20025.30024.79314,266,396
2023-05-0425.72026.11025.40025.50024.98913,952,429
2023-04-2825.25025.96025.25025.90025.38115,979,873
2023-04-2724.47025.49024.41025.39024.88121,661,408
← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-230.1500 CNY
2025-06-230.1200 CNY
2024-06-210.1000 CNY
2023-06-290.1000 CNY
2022-06-230.0850 CNY
2021-06-240.0850 CNY
2020-06-220.1200 CNY
2019-06-200.1000 CNY

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