AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	19.760	19.980	19.670	19.900	19.900	14,653,350
2026-07-15	19.480	19.940	19.430	19.830	19.830	16,823,688
2026-07-14	19.450	19.580	19.200	19.560	19.560	19,250,598
2026-07-13	20.280	20.290	19.530	19.530	19.530	33,530,020
2026-07-10	20.010	20.930	19.800	20.490	20.490	37,800,742
2026-07-09	19.920	20.140	19.630	20.090	20.090	18,635,502
2026-07-08	20.180	20.280	19.950	19.950	19.950	15,402,762
2026-07-07	20.590	20.680	20.140	20.180	20.180	19,000,629
2026-07-06	20.880	21.080	20.510	20.590	20.590	22,707,564
2026-07-03	20.350	21.100	20.330	20.990	20.990	33,197,984
2026-07-02	20.520	20.790	20.310	20.320	20.320	22,317,332
2026-07-01	20.290	20.920	20.270	20.690	20.690	31,969,229
2026-06-30	20.160	20.510	20.120	20.480	20.480	26,973,535
2026-06-29	19.950	20.450	19.580	20.170	20.170	26,844,703
2026-06-26	19.950	20.120	19.570	19.910	19.910	28,237,750
2026-06-25	19.980	20.260	19.900	20.010	20.010	21,845,500
2026-06-24	20.350	20.420	20.050	20.090	20.090	21,904,324
2026-06-23	21.120	21.120	20.360	20.440	20.440	27,457,568
2026-06-22	20.410	21.150	20.340	21.140	20.990	30,854,951
2026-06-18	21.080	21.130	20.510	20.590	20.444	32,107,802
2026-06-17	20.890	21.370	20.670	21.290	21.139	34,468,767
2026-06-16	21.390	21.870	21.090	21.130	20.980	42,525,148
2026-06-15	21.400	21.810	21.260	21.630	21.477	68,745,516
2026-06-12	22.860	22.860	22.860	22.860	22.698	27,859,155
2026-06-11	19.820	20.980	19.640	20.780	20.633	42,127,504
2026-06-10	20.000	20.570	19.900	20.020	19.878	22,007,371
2026-06-09	20.350	20.490	19.970	20.150	20.007	20,163,432
2026-06-08	20.600	20.950	20.130	20.250	20.106	30,489,837
2026-06-05	21.030	21.260	20.980	21.030	20.881	21,026,263
2026-06-04	21.840	21.840	21.000	21.100	20.950	32,150,126
2026-06-03	22.060	22.100	21.770	21.890	21.735	17,738,984
2026-06-02	22.040	22.240	21.610	22.140	21.983	23,334,799
2026-06-01	21.850	22.090	21.710	22.040	21.884	16,225,860
2026-05-29	21.690	21.920	21.480	21.750	21.596	21,574,700
2026-05-28	21.610	21.940	21.490	21.690	21.536	17,725,232
2026-05-27	22.100	22.200	21.710	21.740	21.586	23,994,017
2026-05-26	21.690	22.330	21.360	22.320	22.162	37,819,259
2026-05-25	21.690	21.860	21.510	21.800	21.645	27,597,932
2026-05-22	22.280	22.460	21.710	21.750	21.596	40,151,587
2026-05-21	22.980	23.100	22.250	22.320	22.162	34,348,518
2026-05-20	23.220	23.270	22.810	22.900	22.738	30,532,730
2026-05-19	23.150	23.450	23.030	23.420	23.254	26,831,489
2026-05-18	23.580	23.780	23.090	23.200	23.035	37,237,236
2026-05-15	24.150	24.200	23.600	23.670	23.502	41,579,475
2026-05-14	25.260	25.320	24.200	24.230	24.058	54,895,968
2026-05-13	25.330	25.500	24.930	25.260	25.081	59,169,007
2026-05-12	24.950	25.790	24.580	25.550	25.369	104,108,215
2026-05-11	24.750	25.180	24.500	24.760	24.584	74,024,951
2026-05-08	23.490	24.500	23.420	24.450	24.277	72,946,274
2026-05-07	23.500	23.560	23.240	23.460	23.294	29,507,028
2026-05-06	23.860	23.860	23.430	23.510	23.343	38,043,112
2026-04-30	23.450	23.710	23.420	23.500	23.333	21,428,510
2026-04-29	23.260	23.540	22.920	23.500	23.333	23,850,947
2026-04-28	23.700	23.760	23.510	23.510	23.343	22,039,585
2026-04-27	23.790	23.870	23.570	23.750	23.582	18,275,528
2026-04-24	24.160	24.200	23.770	23.780	23.611	29,906,135
2026-04-23	24.200	24.990	24.020	24.280	24.108	36,491,573
2026-04-22	24.240	24.250	24.100	24.200	24.028	22,606,642
2026-04-21	24.750	24.790	24.270	24.360	24.187	33,205,825
2026-04-20	24.670	24.840	24.420	24.790	24.614	32,466,200

← NewerPage 2 of 5 · 241 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.