AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	26.770	27.070	26.280	26.410	25.800	28,715,134
2022-01-27	27.250	27.390	26.540	26.570	25.957	17,683,839
2022-01-26	27.650	27.810	26.800	27.240	26.611	21,100,605
2022-01-25	28.290	28.790	27.450	27.450	26.816	24,433,331
2022-01-24	27.530	28.270	27.210	28.150	27.500	32,999,840
2022-01-21	28.600	28.600	27.130	27.520	26.885	69,156,176
2022-01-20	30.020	30.090	29.180	29.270	28.594	22,182,695
2022-01-19	31.120	31.120	29.340	30.000	29.307	31,505,274
2022-01-18	30.880	31.480	30.740	31.130	30.411	24,390,927
2022-01-17	30.280	31.130	30.120	31.020	30.304	23,496,710
2022-01-14	30.150	30.780	30.080	30.230	29.532	21,336,082
2022-01-13	31.240	31.310	29.920	30.300	29.600	31,537,993
2022-01-12	30.660	31.650	30.660	31.230	30.509	32,444,252
2022-01-11	32.290	32.390	30.410	30.650	29.942	43,694,434
2022-01-10	32.540	33.090	31.700	32.100	31.359	34,954,160
2022-01-07	34.200	34.600	32.700	32.850	32.092	31,714,461
2022-01-06	34.700	35.100	32.700	34.190	33.401	35,051,187
2022-01-05	37.800	37.970	34.550	34.900	34.094	50,806,764
2022-01-04	36.690	38.240	36.510	37.740	36.869	45,326,979
2021-12-31	36.390	36.800	36.200	36.500	35.657	25,832,439
2021-12-30	34.800	36.880	34.660	36.390	35.550	42,816,394
2021-12-29	34.760	35.740	34.710	35.040	34.231	25,900,137
2021-12-28	35.450	35.590	34.600	34.730	33.928	21,386,815
2021-12-27	35.100	35.670	34.860	35.450	34.632	16,245,742
2021-12-24	35.250	35.780	34.830	35.220	34.407	18,916,297
2021-12-23	35.130	35.800	35.130	35.470	34.651	23,709,396
2021-12-22	34.600	35.790	34.350	35.370	34.553	26,895,456
2021-12-21	34.800	35.250	33.990	34.850	34.045	26,913,928
2021-12-20	35.510	36.120	34.330	34.380	33.586	33,389,483
2021-12-17	36.780	37.080	35.700	35.810	34.983	24,996,178
2021-12-16	36.600	37.270	36.400	36.840	35.989	20,764,096
2021-12-15	36.850	37.310	36.560	36.600	35.755	23,589,870
2021-12-14	36.100	37.920	36.090	37.070	36.214	43,381,176
2021-12-13	35.950	37.000	35.360	36.410	35.569	40,068,413
2021-12-10	36.310	37.080	35.850	36.260	35.423	31,984,802
2021-12-09	36.800	37.120	35.600	36.360	35.520	41,513,417
2021-12-08	36.760	37.370	36.200	37.030	36.175	44,138,902
2021-12-07	39.010	39.530	36.060	36.770	35.921	67,510,336
2021-12-06	39.840	40.250	38.510	39.250	38.344	28,439,907
2021-12-03	39.000	40.700	38.900	39.830	38.910	31,948,928
2021-12-02	39.350	39.490	38.720	38.940	38.041	25,261,659
2021-12-01	39.000	39.500	38.330	39.390	38.481	28,825,926
2021-11-30	38.940	40.300	38.710	39.180	38.275	47,514,511
2021-11-29	37.250	39.960	37.110	38.990	38.090	52,951,542
2021-11-26	36.450	38.430	36.400	37.380	36.517	44,621,332
2021-11-25	36.600	37.700	36.530	36.690	35.843	25,863,271
2021-11-24	37.640	38.700	36.670	36.840	35.989	39,652,432
2021-11-23	37.410	37.690	36.700	37.560	36.693	29,181,468
2021-11-22	37.070	37.860	36.250	37.410	36.546	47,416,363
2021-11-19	37.300	37.350	36.620	37.050	36.195	43,111,295
2021-11-18	34.520	37.980	34.200	37.100	36.243	79,255,468
2021-11-17	33.800	35.320	32.840	34.680	33.879	56,135,400
2021-11-16	35.600	36.090	33.500	33.560	32.785	70,356,171
2021-11-15	35.000	36.460	34.960	36.050	35.218	68,743,514
2021-11-12	33.500	35.280	33.500	35.000	34.192	61,016,757
2021-11-11	33.500	34.100	33.280	33.820	33.039	30,455,394
2021-11-10	33.600	34.440	33.200	33.600	32.824	37,295,833
2021-11-09	32.330	34.330	32.300	33.420	32.648	44,307,614
2021-11-08	32.000	32.710	31.880	32.540	31.789	23,719,165
2021-11-05	32.580	33.150	32.240	32.240	31.496	32,201,602

← NewerPage 20 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.