AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	24.670	24.750	24.320	24.670	24.495	19,037,867
2026-04-16	24.700	24.880	24.510	24.720	24.545	20,055,810
2026-04-15	25.200	25.210	24.610	24.670	24.495	26,077,544
2026-04-14	24.850	24.970	24.700	24.870	24.694	22,119,250
2026-04-13	24.360	25.200	24.250	24.850	24.674	30,058,983
2026-04-10	24.160	24.590	24.160	24.410	24.237	22,638,174
2026-04-09	24.400	24.410	24.030	24.060	23.889	22,891,463
2026-04-08	24.480	24.650	24.220	24.630	24.455	24,349,268
2026-04-07	24.020	24.160	23.720	23.820	23.651	16,964,238
2026-04-03	24.370	24.500	23.850	24.020	23.850	17,944,108
2026-04-02	24.690	24.880	24.280	24.370	24.197	17,401,665
2026-04-01	24.980	25.060	24.580	24.710	24.535	19,712,148
2026-03-31	25.080	25.410	24.600	24.660	24.485	26,439,121
2026-03-30	24.700	25.220	24.630	25.100	24.922	21,604,324
2026-03-27	24.230	25.180	24.180	25.030	24.852	17,978,975
2026-03-26	25.090	25.090	24.500	24.590	24.416	22,429,679
2026-03-25	24.630	25.230	24.630	25.180	25.001	27,828,368
2026-03-24	24.750	24.900	24.260	24.630	24.455	25,093,328
2026-03-23	25.080	25.280	24.240	24.430	24.257	36,448,889
2026-03-20	25.940	25.980	25.330	25.520	25.339	22,939,029
2026-03-19	26.280	26.340	25.600	25.760	25.577	28,494,966
2026-03-18	26.550	26.720	26.270	26.670	26.481	18,521,077
2026-03-17	27.000	27.090	26.440	26.490	26.302	21,782,130
2026-03-16	26.900	27.100	26.550	26.920	26.729	24,857,200
2026-03-13	27.110	27.360	26.700	26.880	26.689	27,649,043
2026-03-12	28.190	28.200	27.000	27.310	27.116	48,129,410
2026-03-11	29.070	29.180	28.130	28.200	28.000	43,691,659
2026-03-10	28.950	29.490	28.800	29.020	28.814	30,766,771
2026-03-09	29.280	29.320	28.310	28.760	28.556	45,520,974
2026-03-06	29.050	30.590	28.930	29.800	29.589	59,276,891
2026-03-05	29.220	29.470	28.680	29.000	28.794	35,378,447
2026-03-04	28.260	29.650	28.230	29.190	28.983	40,086,527
2026-03-03	31.040	31.050	28.650	28.720	28.516	80,234,224
2026-03-02	31.160	31.490	30.430	31.270	31.048	81,466,769
2026-02-27	30.920	31.550	30.500	30.830	30.611	51,590,008
2026-02-26	30.410	31.360	30.010	31.010	30.790	61,636,391
2026-02-25	30.460	30.780	29.980	30.500	30.284	43,291,798
2026-02-24	30.550	30.840	30.160	30.480	30.264	49,608,318
2026-02-13	29.920	30.770	29.850	30.380	30.164	58,409,522
2026-02-12	29.390	30.410	29.200	30.060	29.847	39,115,596
2026-02-11	29.890	30.060	29.360	29.400	29.191	33,388,622
2026-02-10	29.390	30.570	28.970	30.030	29.817	53,136,118
2026-02-09	29.510	29.630	29.060	29.270	29.062	33,357,052
2026-02-06	29.950	30.200	28.970	29.160	28.953	42,110,894
2026-02-05	30.480	31.000	29.990	30.080	29.867	43,378,531
2026-02-04	29.110	31.000	28.990	30.540	30.323	74,115,096
2026-02-03	28.440	29.380	28.300	29.170	28.963	45,644,015
2026-02-02	28.200	28.750	27.990	28.140	27.940	39,919,419
2026-01-30	28.940	29.280	28.060	28.250	28.050	44,792,978
2026-01-29	29.680	30.290	28.980	29.010	28.804	57,282,115
2026-01-28	30.210	30.760	29.690	29.820	29.608	52,579,558
2026-01-27	29.140	30.660	29.000	30.150	29.936	64,172,416
2026-01-26	30.680	30.740	29.150	29.250	29.043	61,431,436
2026-01-23	31.120	31.180	30.150	30.330	30.115	60,593,570
2026-01-22	30.600	31.960	30.580	31.070	30.850	76,979,426
2026-01-21	30.060	31.000	30.000	30.440	30.224	73,815,310
2026-01-20	30.020	30.850	29.610	30.020	29.807	61,473,205
2026-01-19	28.060	30.510	27.950	30.190	29.976	101,069,473
2026-01-16	28.900	28.920	28.110	28.180	27.980	47,041,563
2026-01-15	27.850	29.330	27.800	28.800	28.596	73,841,475

← NewerPage 3 of 21 · 1,214 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.