AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	27.000	27.700	25.230	27.210	26.664	75,752,869
2022-10-28	28.180	28.670	27.570	27.800	27.243	22,737,919
2022-10-27	28.540	28.800	28.000	28.480	27.909	26,405,407
2022-10-26	28.130	29.230	27.600	28.730	28.154	46,813,515
2022-10-25	27.780	28.730	27.550	28.120	27.556	39,327,423
2022-10-24	26.900	28.670	26.680	27.820	27.262	65,830,203
2022-10-21	26.520	26.930	26.200	26.370	25.841	15,536,055
2022-10-20	26.700	26.990	26.190	26.450	25.920	25,756,317
2022-10-19	26.590	27.340	26.520	26.760	26.223	21,828,505
2022-10-18	26.940	27.040	26.570	26.750	26.214	19,512,069
2022-10-17	26.380	27.370	26.370	26.910	26.370	33,680,071
2022-10-14	26.000	26.700	25.700	26.370	25.841	26,766,570
2022-10-13	25.330	26.260	25.180	25.790	25.273	24,894,523
2022-10-12	25.300	25.520	24.260	25.520	25.008	28,212,258
2022-10-11	25.890	25.940	25.150	25.270	24.763	21,461,799
2022-10-10	26.560	26.800	25.630	25.860	25.341	25,133,632
2022-09-30	27.750	27.750	26.000	26.070	25.547	31,720,942
2022-09-29	27.890	28.160	27.300	27.700	27.145	23,590,030
2022-09-28	28.520	29.000	27.250	27.280	26.733	23,137,266
2022-09-27	28.280	28.960	28.280	28.560	27.987	28,344,995
2022-09-26	29.090	29.390	28.160	28.250	27.684	43,857,836
2022-09-23	29.710	31.100	29.280	29.690	29.095	49,149,155
2022-09-22	30.290	30.990	29.790	29.830	29.232	40,260,789
2022-09-21	30.080	30.940	29.500	30.520	29.908	27,607,591
2022-09-20	30.450	30.600	29.920	30.110	29.506	18,505,093
2022-09-19	30.440	30.950	29.680	30.160	29.555	23,810,848
2022-09-16	30.750	31.560	30.570	30.590	29.977	27,475,945
2022-09-15	31.450	31.500	30.330	30.740	30.124	28,583,558
2022-09-14	31.510	32.090	31.180	31.350	30.721	30,672,606
2022-09-13	31.400	31.990	30.700	31.790	31.153	41,747,775
2022-09-09	31.130	31.750	30.600	30.980	30.359	30,240,021
2022-09-08	29.960	31.310	29.920	31.070	30.447	43,614,398
2022-09-07	29.210	30.330	29.100	29.990	29.389	32,366,971
2022-09-06	27.750	30.080	27.710	29.460	28.869	66,976,993
2022-09-05	27.200	27.940	27.100	27.470	26.919	20,372,996
2022-09-02	27.410	27.700	26.880	27.270	26.723	21,298,546
2022-09-01	27.720	28.070	27.270	27.420	26.870	18,484,312
2022-08-31	27.910	28.310	27.450	27.940	27.380	21,710,088
2022-08-30	28.720	29.080	27.900	28.000	27.439	23,760,210
2022-08-29	27.430	28.500	27.100	28.210	27.644	18,161,070
2022-08-26	28.070	28.200	27.750	27.830	27.272	19,077,152
2022-08-25	28.160	28.750	27.300	28.060	27.497	34,656,866
2022-08-24	29.840	29.980	28.080	28.180	27.615	34,844,284
2022-08-23	30.350	30.600	29.710	30.000	29.398	18,304,934
2022-08-22	30.220	30.680	30.030	30.380	29.771	13,911,612
2022-08-19	31.050	31.230	30.340	30.380	29.771	17,199,665
2022-08-18	31.090	31.280	30.590	31.200	30.574	17,963,229
2022-08-17	30.900	31.200	30.510	31.090	30.467	15,939,372
2022-08-16	31.220	31.520	30.780	31.090	30.467	16,634,768
2022-08-15	31.010	31.740	31.000	31.230	30.604	15,575,159
2022-08-12	31.860	32.080	31.220	31.400	30.770	22,349,983
2022-08-11	31.700	32.300	31.430	32.020	31.378	27,762,878
2022-08-10	32.300	32.870	31.750	31.950	31.309	27,502,440
2022-08-09	32.100	32.760	31.620	32.400	31.750	30,604,686
2022-08-08	30.790	32.250	30.480	32.010	31.368	36,879,718
2022-08-05	30.560	30.990	29.900	30.850	30.231	30,722,101
2022-08-04	31.240	31.290	30.310	30.730	30.114	30,928,767
2022-08-03	30.590	32.360	30.060	31.110	30.486	53,341,021
2022-08-02	31.790	31.990	30.040	30.450	29.839	32,969,658
2022-08-01	31.500	31.800	31.090	31.180	30.555	20,168,431

← NewerPage 17 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.