AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	31.500	31.800	31.090	31.180	30.555	20,168,431
2022-07-29	32.370	32.370	30.900	31.150	30.525	30,107,579
2022-07-28	31.710	32.500	31.400	32.420	31.770	26,668,748
2022-07-27	31.660	32.290	31.320	31.690	31.055	24,765,209
2022-07-26	31.580	32.030	30.920	31.660	31.025	25,881,705
2022-07-25	33.410	33.550	31.300	31.660	31.025	42,628,978
2022-07-22	32.980	33.760	32.360	32.740	32.084	31,723,427
2022-07-21	33.680	33.690	32.400	33.000	32.338	43,999,550
2022-07-20	31.800	33.660	31.710	33.660	32.985	59,121,174
2022-07-19	31.160	32.150	31.050	31.600	30.966	30,481,650
2022-07-18	31.200	31.430	30.290	31.300	30.672	20,379,206
2022-07-15	31.500	32.000	31.080	31.140	30.516	24,155,999
2022-07-14	30.000	31.700	30.000	31.670	31.035	36,452,009
2022-07-13	30.360	30.860	29.910	30.150	29.545	20,525,465
2022-07-12	31.090	32.040	30.350	30.420	29.810	35,660,980
2022-07-11	31.310	31.600	30.020	31.270	30.643	29,669,256
2022-07-08	31.420	31.700	30.810	31.340	30.712	27,187,376
2022-07-07	30.480	31.820	30.290	31.490	30.859	53,060,569
2022-07-06	30.480	31.090	29.820	30.260	29.653	36,077,257
2022-07-05	30.290	31.200	29.370	31.030	30.408	41,796,798
2022-07-04	30.180	31.060	29.450	30.280	29.673	35,294,499
2022-07-01	30.240	30.740	29.400	29.780	29.183	30,448,505
2022-06-30	30.730	31.170	29.980	30.290	29.683	49,704,229
2022-06-29	31.100	32.120	30.550	30.730	30.114	35,494,441
2022-06-28	30.350	32.320	30.350	31.270	30.643	53,185,562
2022-06-27	29.960	30.230	29.280	29.800	29.202	27,686,005
2022-06-24	29.200	30.700	29.000	30.000	29.398	39,745,585
2022-06-23	27.400	29.050	27.030	28.990	28.409	37,359,025
2022-06-22	27.700	27.970	26.960	27.430	26.797	17,441,909
2022-06-21	28.650	28.800	27.350	27.700	27.060	23,795,789
2022-06-20	28.600	29.080	28.020	28.600	27.940	18,337,024
2022-06-17	28.080	28.650	27.730	28.510	27.852	21,235,855
2022-06-16	28.500	29.050	28.190	28.500	27.842	16,152,313
2022-06-15	28.800	29.570	28.500	28.500	27.842	28,188,342
2022-06-14	28.070	28.390	27.580	28.340	27.686	22,308,591
2022-06-13	29.050	29.440	28.420	28.610	27.949	33,427,650
2022-06-10	27.660	29.340	27.660	29.300	28.624	40,065,164
2022-06-09	28.350	28.660	27.560	27.650	27.012	28,043,189
2022-06-08	29.300	29.300	27.970	28.660	27.998	33,038,102
2022-06-07	27.910	29.570	27.880	29.320	28.643	57,002,118
2022-06-06	27.200	28.300	27.120	28.050	27.402	36,755,573
2022-06-02	26.600	27.600	26.550	27.350	26.719	30,129,870
2022-06-01	25.990	27.010	25.950	26.940	26.318	38,078,197
2022-05-31	25.370	26.130	25.360	26.000	25.400	21,644,077
2022-05-30	25.610	25.870	25.120	25.610	25.019	22,522,232
2022-05-27	26.050	26.340	25.370	25.580	24.989	26,855,982
2022-05-26	24.810	26.080	24.740	25.620	25.028	39,988,202
2022-05-25	24.390	24.890	24.390	24.810	24.237	15,323,447
2022-05-24	25.290	25.970	24.200	24.340	23.778	32,556,220
2022-05-23	25.200	25.500	24.710	25.330	24.745	21,499,859
2022-05-20	25.440	25.790	25.190	25.600	25.009	20,642,696
2022-05-19	24.980	25.760	24.760	25.410	24.823	22,494,714
2022-05-18	25.110	25.980	24.820	25.360	24.774	27,184,516
2022-05-17	24.350	25.300	23.920	25.120	24.540	27,922,354
2022-05-16	25.380	25.380	24.280	24.500	23.934	28,920,956
2022-05-13	24.200	24.590	24.010	24.350	23.788	18,350,617
2022-05-12	23.680	24.730	23.680	24.270	23.710	21,673,964
2022-05-11	25.000	25.330	23.800	23.910	23.358	35,633,132
2022-05-10	23.700	24.280	23.580	23.950	23.397	23,456,312
2022-05-09	22.770	24.250	22.770	23.990	23.436	33,358,557

← NewerPage 18 of 21 · 1,216 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.