AVIC Aircraft Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 32.580 | 33.150 | 32.240 | 32.240 | 31.496 | 32,201,602 |
| 2021-11-04 | 31.800 | 32.860 | 31.530 | 32.700 | 31.945 | 43,082,020 |
| 2021-11-03 | 31.510 | 32.040 | 30.920 | 31.820 | 31.085 | 35,393,570 |
| 2021-11-02 | 31.810 | 32.700 | 31.420 | 31.980 | 31.242 | 53,390,005 |
| 2021-11-01 | 30.810 | 31.820 | 30.250 | 31.450 | 30.724 | 48,905,388 |
| 2021-10-29 | 29.080 | 30.450 | 28.800 | 30.310 | 29.610 | 48,020,992 |
| 2021-10-28 | 29.480 | 29.980 | 28.700 | 28.860 | 28.194 | 24,850,830 |
| 2021-10-27 | 29.950 | 30.030 | 29.260 | 29.720 | 29.034 | 26,863,128 |
| 2021-10-26 | 29.680 | 30.390 | 29.580 | 29.720 | 29.034 | 23,863,461 |
| 2021-10-25 | 29.880 | 30.650 | 29.710 | 30.110 | 29.415 | 28,035,375 |
| 2021-10-22 | 29.790 | 30.170 | 29.620 | 29.880 | 29.190 | 19,066,069 |
| 2021-10-21 | 29.640 | 29.940 | 29.180 | 29.930 | 29.239 | 23,201,291 |
| 2021-10-20 | 29.010 | 30.050 | 28.800 | 29.940 | 29.249 | 35,807,581 |
| 2021-10-19 | 28.700 | 29.180 | 28.330 | 29.030 | 28.360 | 23,447,463 |
| 2021-10-18 | 28.600 | 29.240 | 28.600 | 28.810 | 28.145 | 29,857,107 |
| 2021-10-15 | 28.450 | 28.950 | 28.090 | 28.320 | 27.666 | 22,892,268 |
| 2021-10-14 | 28.000 | 29.100 | 27.980 | 28.440 | 27.783 | 30,474,118 |
← NewerPage 21 of 21 · 1,217 trading days
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.