AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	26.540	26.870	26.330	26.850	26.312	29,256,063
2023-01-30	26.020	26.880	26.020	26.530	25.998	34,560,282
2023-01-20	25.450	25.900	25.400	25.720	25.204	18,991,435
2023-01-19	24.830	25.530	24.830	25.450	24.940	17,830,233
2023-01-18	24.990	25.170	24.870	25.020	24.518	12,724,885
2023-01-17	24.870	25.400	24.650	24.990	24.489	23,642,474
2023-01-16	24.500	24.920	24.450	24.780	24.283	29,310,781
2023-01-13	24.360	24.550	24.150	24.430	23.940	15,126,343
2023-01-12	24.990	25.000	24.260	24.360	23.872	22,896,007
2023-01-11	24.530	24.880	24.160	24.310	23.823	20,298,892
2023-01-10	24.800	24.920	24.310	24.490	23.999	18,047,547
2023-01-09	25.700	25.750	24.600	24.770	24.273	33,739,153
2023-01-06	25.650	25.940	25.550	25.760	25.243	13,696,021
2023-01-05	25.550	25.840	25.520	25.740	25.224	11,799,958
2023-01-04	25.570	25.760	25.300	25.590	25.077	13,677,951
2023-01-03	25.440	25.850	25.130	25.700	25.185	18,125,900
2022-12-30	25.050	25.620	25.050	25.450	24.940	15,612,160
2022-12-29	24.120	25.860	24.020	25.130	24.626	33,069,179
2022-12-28	24.520	24.700	24.090	24.170	23.685	11,174,048
2022-12-27	24.480	24.680	24.130	24.510	24.019	11,833,126
2022-12-26	24.110	24.580	23.960	24.480	23.989	17,204,679
2022-12-23	23.900	24.120	23.660	23.830	23.352	9,997,704
2022-12-22	25.050	25.090	23.600	24.110	23.627	31,429,592
2022-12-21	25.150	25.330	24.780	24.930	24.430	9,130,342
2022-12-20	25.120	25.560	24.900	25.190	24.685	12,870,864
2022-12-19	25.650	25.780	25.110	25.280	24.773	8,485,879
2022-12-16	25.800	25.880	25.490	25.610	25.096	10,106,176
2022-12-15	25.890	26.080	25.810	25.990	25.469	8,154,206
2022-12-14	25.800	26.150	25.790	26.010	25.488	9,910,500
2022-12-13	26.250	26.450	25.720	25.850	25.332	15,697,058
2022-12-12	26.150	26.570	25.750	26.350	25.822	17,815,979
2022-12-09	26.700	27.050	26.190	26.290	25.763	19,948,227
2022-12-08	26.890	26.950	26.530	26.620	26.086	10,906,753
2022-12-07	27.120	27.270	26.490	26.950	26.410	25,051,467
2022-12-06	27.110	27.400	26.830	27.390	26.841	23,284,616
2022-12-05	26.700	27.300	26.590	27.110	26.566	24,193,437
2022-12-02	26.800	26.970	26.580	26.630	26.096	13,308,926
2022-12-01	26.800	27.120	26.800	26.950	26.410	20,707,080
2022-11-30	27.370	27.660	26.720	26.760	26.223	33,686,007
2022-11-29	26.490	27.050	26.250	26.700	26.165	36,935,880
2022-11-28	25.090	26.160	25.010	25.970	25.449	22,991,303
2022-11-25	26.070	26.170	25.470	25.600	25.087	18,681,775
2022-11-24	26.600	26.720	25.930	26.060	25.537	19,823,963
2022-11-23	26.520	26.650	26.070	26.650	26.116	16,077,549
2022-11-22	26.390	27.040	26.120	26.510	25.978	27,427,103
2022-11-21	26.120	26.660	25.930	26.490	25.959	14,608,798
2022-11-18	27.030	27.150	26.200	26.280	25.753	27,925,626
2022-11-17	26.850	27.200	26.180	27.190	26.645	30,546,663
2022-11-16	26.700	27.320	26.500	26.650	26.116	31,819,236
2022-11-15	26.000	26.960	25.920	26.530	25.998	24,641,455
2022-11-14	26.370	27.000	26.000	26.180	25.655	26,546,334
2022-11-11	26.710	26.750	26.050	26.510	25.978	26,602,557
2022-11-10	27.010	27.080	26.030	26.240	25.714	31,590,472
2022-11-09	28.500	28.600	27.320	27.330	26.782	27,449,496
2022-11-08	27.950	28.210	27.600	27.840	27.282	21,489,186
2022-11-07	28.360	28.700	27.650	27.890	27.331	32,297,252
2022-11-04	27.800	28.330	27.580	28.310	27.742	26,960,129
2022-11-03	27.300	28.030	27.140	27.690	27.135	26,490,603
2022-11-02	26.710	28.230	26.430	27.480	26.929	42,504,846
2022-11-01	27.130	27.440	26.200	26.780	26.243	45,574,320

← NewerPage 16 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.