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
2023-04-2624.30024.81024.24024.55024.05811,481,441
2023-04-2524.77024.92024.17024.41023.92113,672,820
2023-04-2425.50025.50024.57024.76024.26420,833,941
2023-04-2125.42026.04025.42025.54025.02820,586,958
2023-04-2025.80025.87025.32025.49024.97917,520,458
2023-04-1926.25026.45025.81025.86025.34118,812,298
2023-04-1826.60026.88025.98026.38025.85126,433,145
2023-04-1725.88026.54025.79026.51025.97819,040,472
2023-04-1425.79025.98025.74025.98025.4599,261,083
2023-04-1326.18026.25025.79025.87025.35112,506,084
2023-04-1226.20026.42026.03026.30025.77310,816,885
2023-04-1126.33026.55025.90026.32025.79214,697,079
2023-04-1026.70026.97026.40026.52025.98817,059,085
2023-04-0726.98027.11026.48026.60026.06719,147,812
2023-04-0625.94026.94025.79026.85026.31230,345,908
2023-04-0426.07026.14025.65026.01025.48815,041,402
2023-04-0325.62026.23025.62026.20025.67520,006,801
2023-03-3125.53025.78025.48025.73025.21410,091,164
2023-03-3025.45025.68025.22025.63025.11615,070,723
2023-03-2925.82025.84025.40025.45024.94014,734,811
2023-03-2825.87026.28025.73025.83025.31213,228,354
2023-03-2726.41026.41025.81025.93025.41016,563,443
2023-03-2426.34026.49026.25026.40025.87111,979,210
2023-03-2326.25026.56026.20026.53025.99815,549,254
2023-03-2226.79026.82026.28026.36025.83120,678,741
2023-03-2126.20027.27026.18026.78026.24341,973,669
2023-03-2025.63025.84025.00025.52025.00812,667,410
2023-03-1725.61025.85025.53025.62025.10612,382,150
2023-03-1626.15026.35025.41025.45024.94021,207,415
2023-03-1526.53026.66026.20026.41025.88018,539,906
2023-03-1426.68026.96026.09026.59026.05718,279,822
2023-03-1326.46026.94026.41026.91026.37018,746,878
2023-03-1026.78027.22026.50026.62026.08622,704,863
2023-03-0927.41027.57026.85027.00026.45921,399,527
2023-03-0826.81027.66026.71027.43026.88027,601,201
2023-03-0727.78027.93026.85026.95026.41032,316,984
2023-03-0628.05028.36027.41027.85027.29255,936,050
2023-03-0326.20027.79026.05027.65027.09672,140,000
2023-03-0226.32026.70026.12026.22025.69421,254,288
2023-03-0126.24026.45026.05026.39025.86114,929,100
2023-02-2826.08026.28025.90026.28025.75312,423,451
2023-02-2726.30026.60025.93026.07025.54723,984,692
2023-02-2425.90026.75025.90026.40025.87138,016,080
2023-02-2326.08026.21025.77025.85025.33213,917,835
2023-02-2225.98026.34025.84026.04025.51815,120,959
2023-02-2125.62026.50025.60026.11025.58622,688,390
2023-02-2025.50025.74025.10025.67025.15520,021,242
2023-02-1726.04026.25025.43025.56025.04719,621,487
2023-02-1626.40026.62025.80026.04025.51820,249,543
2023-02-1526.24026.59026.12026.51025.97815,862,058
2023-02-1426.23026.46026.04026.28025.75314,230,566
2023-02-1326.40026.74026.40026.46025.92919,152,578
2023-02-1026.54026.75026.23026.38025.85114,307,842
2023-02-0926.18026.77025.69026.69026.15519,781,466
2023-02-0826.52026.60026.10026.16025.63512,191,421
2023-02-0726.51026.81026.27026.46025.92915,262,186
2023-02-0626.67026.83026.36026.51025.97815,265,392
2023-02-0326.44026.80026.22026.70026.16521,247,045
2023-02-0227.16027.27026.29026.44025.91029,200,087
2023-02-0126.90027.13026.61027.07026.52725,832,807
← NewerPage 15 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.