AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	28.460	29.090	27.810	28.030	27.831	75,344,883
2026-01-13	30.200	30.200	28.510	28.590	28.387	102,243,321
2026-01-12	30.160	31.120	30.160	30.580	30.363	100,099,069
2026-01-09	30.000	30.780	29.450	29.970	29.757	124,777,395
2026-01-08	28.090	30.050	27.900	29.800	29.589	128,407,318
2026-01-07	28.580	29.240	28.000	28.220	28.020	123,870,544
2026-01-06	25.800	28.480	25.730	28.480	28.278	123,249,259
2026-01-05	25.700	26.090	25.380	25.890	25.706	47,963,967
2025-12-31	25.070	25.500	25.010	25.380	25.200	31,680,101
2025-12-30	25.300	25.420	24.940	25.040	24.862	26,542,343
2025-12-29	25.150	25.540	24.990	25.300	25.121	29,937,756
2025-12-26	25.200	25.330	24.900	25.140	24.962	26,874,318
2025-12-25	24.660	25.580	24.660	25.260	25.081	45,469,655
2025-12-24	24.280	24.880	24.190	24.840	24.664	27,141,345
2025-12-23	24.660	24.740	24.260	24.320	24.147	20,119,055
2025-12-22	24.850	24.950	24.580	24.650	24.475	22,628,197
2025-12-19	24.400	24.900	24.360	24.790	24.614	33,663,181
2025-12-18	24.050	24.770	24.010	24.420	24.247	25,892,652
2025-12-17	24.030	24.490	23.870	24.220	24.048	19,781,196
2025-12-16	24.400	24.400	23.800	24.040	23.869	22,392,851
2025-12-15	24.040	24.660	24.000	24.460	24.286	33,816,677
2025-12-12	23.830	24.110	23.750	24.110	23.939	17,215,802
2025-12-11	23.990	24.330	23.840	23.840	23.671	19,743,080
2025-12-10	23.780	23.990	23.640	23.970	23.800	12,012,952
2025-12-09	24.000	24.090	23.770	23.790	23.621	13,322,700
2025-12-08	24.000	24.340	24.000	24.100	23.929	21,359,689
2025-12-05	23.720	24.050	23.550	23.970	23.800	14,966,102
2025-12-04	23.740	23.960	23.700	23.720	23.552	14,077,301
2025-12-03	24.080	24.100	23.790	23.860	23.691	16,696,646
2025-12-02	24.230	24.240	24.070	24.100	23.929	11,359,002
2025-12-01	24.280	24.390	24.210	24.280	24.108	14,175,889
2025-11-28	24.200	24.250	24.070	24.230	24.058	12,275,712
2025-11-27	24.280	24.320	24.120	24.200	24.028	15,323,151
2025-11-26	24.770	24.770	24.260	24.340	24.167	21,328,088
2025-11-25	24.820	24.930	24.730	24.820	24.644	18,817,447
2025-11-24	24.380	25.110	24.340	25.070	24.892	23,401,315
2025-11-21	24.550	24.820	24.040	24.380	24.207	22,205,592
2025-11-20	25.000	25.060	24.600	24.690	24.515	16,962,326
2025-11-19	24.850	25.380	24.810	25.100	24.922	19,174,746
2025-11-18	25.120	25.120	24.800	24.890	24.713	14,730,479
2025-11-17	25.500	25.540	25.080	25.140	24.962	23,028,176
2025-11-14	25.050	25.280	24.940	25.010	24.833	14,420,743
2025-11-13	25.020	25.120	24.950	25.120	24.942	9,540,050
2025-11-12	25.240	25.250	24.900	25.100	24.922	15,325,853
2025-11-11	25.510	25.550	25.200	25.290	25.111	12,576,885
2025-11-10	25.310	25.520	25.140	25.430	25.250	12,302,301
2025-11-07	25.330	25.420	25.200	25.330	25.150	10,751,673
2025-11-06	25.110	25.650	25.080	25.470	25.289	18,900,298
2025-11-05	25.100	25.240	24.990	25.170	24.991	13,365,122
2025-11-04	25.650	25.690	25.120	25.230	25.051	18,037,022
2025-11-03	25.590	25.740	25.350	25.730	25.547	14,744,469
2025-10-31	25.660	25.770	25.550	25.670	25.488	16,005,299
2025-10-30	26.010	26.010	25.630	25.710	25.528	18,917,981
2025-10-29	26.050	26.050	25.850	26.000	25.816	17,439,988
2025-10-28	25.910	26.280	25.630	26.110	25.925	26,601,671
2025-10-27	25.950	26.050	25.760	25.910	25.726	18,601,022
2025-10-24	25.700	26.190	25.700	25.940	25.756	22,745,539
2025-10-23	25.560	25.700	25.210	25.650	25.468	15,509,223
2025-10-22	25.480	25.970	25.330	25.530	25.349	17,967,890
2025-10-21	25.380	25.850	25.380	25.570	25.389	17,556,651

← NewerPage 4 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.