AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	22.110	23.130	22.000	22.880	22.352	31,344,944
2022-05-05	21.990	23.650	21.660	22.850	22.322	38,107,511
2022-04-29	20.700	21.950	20.470	21.770	21.267	39,213,012
2022-04-28	20.210	21.080	19.900	20.390	19.919	30,498,966
2022-04-27	18.500	20.780	18.500	20.390	19.919	50,983,022
2022-04-26	21.000	21.000	19.200	19.200	18.757	65,070,809
2022-04-25	23.490	23.490	21.330	21.330	20.838	36,475,508
2022-04-22	23.960	24.260	23.500	23.710	23.163	17,360,175
2022-04-21	25.010	25.500	24.220	24.340	23.778	15,787,653
2022-04-20	25.880	25.910	25.040	25.220	24.638	14,058,324
2022-04-19	25.600	26.050	25.380	25.910	25.312	17,632,154
2022-04-18	24.590	25.740	24.490	25.640	25.048	28,305,336
2022-04-15	24.440	25.100	23.930	24.920	24.345	22,745,558
2022-04-14	24.540	24.780	23.990	24.690	24.120	18,592,830
2022-04-13	24.660	24.870	24.300	24.440	23.876	17,070,821
2022-04-12	24.630	25.160	23.770	25.010	24.433	32,642,606
2022-04-11	26.010	26.010	24.600	24.790	24.218	28,894,717
2022-04-08	26.610	26.820	25.760	26.010	25.409	30,678,036
2022-04-07	26.830	27.550	26.650	26.750	26.132	20,905,978
2022-04-06	28.300	28.330	26.810	27.020	26.396	31,253,362
2022-04-01	28.610	29.060	28.150	28.280	27.627	22,570,527
2022-03-31	29.800	29.910	28.730	28.790	28.125	24,740,643
2022-03-30	29.760	30.300	29.320	29.960	29.268	29,840,337
2022-03-29	29.880	30.770	29.040	29.770	29.083	59,748,889
2022-03-28	28.670	29.100	28.100	28.660	27.998	22,839,485
2022-03-25	28.620	29.640	28.510	28.970	28.301	27,364,987
2022-03-24	29.100	29.380	28.550	28.620	27.959	23,344,280
2022-03-23	28.250	30.230	28.150	29.530	28.848	42,889,675
2022-03-22	29.950	30.190	28.280	28.610	27.949	26,754,892
2022-03-21	29.030	29.360	28.780	28.910	28.243	23,079,538
2022-03-18	28.710	29.160	28.200	29.020	28.350	20,827,082
2022-03-17	28.970	29.690	28.580	28.990	28.321	28,905,808
2022-03-16	28.100	29.010	26.560	28.700	28.037	37,307,476
2022-03-15	28.600	29.330	27.570	27.610	26.973	27,267,623
2022-03-14	28.880	30.300	28.600	29.000	28.330	26,520,199
2022-03-11	29.490	29.700	28.450	29.150	28.477	39,495,285
2022-03-10	29.250	30.390	29.250	29.820	29.132	32,200,662
2022-03-09	30.300	30.630	27.140	28.870	28.203	52,001,891
2022-03-08	30.000	31.430	29.950	30.160	29.464	36,955,837
2022-03-07	30.550	31.230	29.750	30.320	29.620	33,207,548
2022-03-04	30.770	31.500	29.700	30.200	29.503	33,100,559
2022-03-03	31.700	31.900	30.850	31.000	30.284	24,732,234
2022-03-02	32.330	32.410	31.580	31.980	31.242	27,137,333
2022-03-01	30.650	32.610	30.600	32.310	31.564	54,727,614
2022-02-28	31.000	31.500	30.350	30.510	29.806	25,683,289
2022-02-25	30.200	30.950	29.780	30.560	29.854	30,961,479
2022-02-24	30.000	31.990	29.800	30.760	30.050	63,076,092
2022-02-23	28.150	30.030	28.020	30.020	29.327	42,365,937
2022-02-22	28.710	29.040	27.930	28.220	27.568	23,171,889
2022-02-21	28.680	28.820	28.130	28.470	27.813	17,442,171
2022-02-18	28.300	28.550	28.100	28.540	27.881	17,107,243
2022-02-17	27.840	28.600	27.640	28.520	27.862	28,912,314
2022-02-16	27.900	28.040	27.700	28.010	27.363	17,563,461
2022-02-15	27.670	28.400	27.600	28.250	27.598	28,870,759
2022-02-14	26.990	28.160	26.890	27.660	27.021	36,307,890
2022-02-11	27.780	27.780	26.860	26.960	26.338	23,781,212
2022-02-10	27.840	28.150	27.550	27.800	27.158	19,582,221
2022-02-09	27.030	28.030	26.970	27.810	27.168	33,854,748
2022-02-08	26.700	27.220	26.020	27.180	26.552	31,747,376
2022-02-07	26.900	26.960	26.410	26.550	25.937	16,385,116

← NewerPage 19 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.