AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	25.630	25.860	25.150	25.350	25.170	21,882,257
2025-10-17	26.060	26.330	25.470	25.520	25.339	25,824,997
2025-10-16	26.520	26.820	26.170	26.250	26.064	21,438,124
2025-10-15	26.480	26.650	26.100	26.450	26.262	22,097,136
2025-10-14	26.840	27.200	26.390	26.450	26.262	31,975,340
2025-10-13	26.050	26.820	25.920	26.680	26.491	29,617,791
2025-10-10	26.720	27.090	26.530	26.570	26.382	30,565,859
2025-10-09	26.630	27.000	25.940	26.870	26.679	49,652,803
2025-09-30	25.690	27.230	25.580	26.870	26.679	68,703,507
2025-09-29	25.350	25.650	24.940	25.600	25.418	35,121,656
2025-09-26	24.750	25.670	24.700	25.330	25.150	44,744,799
2025-09-25	24.860	24.890	24.530	24.760	24.584	23,353,034
2025-09-24	24.530	24.950	24.480	24.940	24.763	20,931,194
2025-09-23	25.070	25.160	24.360	24.660	24.485	23,204,727
2025-09-22	25.080	25.080	24.650	24.890	24.713	21,904,602
2025-09-19	24.590	25.310	24.590	25.040	24.862	41,306,572
2025-09-18	24.710	25.040	24.450	24.560	24.386	35,345,605
2025-09-17	24.790	24.880	24.580	24.700	24.525	22,795,217
2025-09-16	24.940	24.950	24.530	24.830	24.654	22,693,112
2025-09-15	25.070	25.310	24.850	24.910	24.733	23,078,462
2025-09-12	25.140	25.390	25.010	25.070	24.892	27,955,394
2025-09-11	24.820	25.170	24.650	25.150	24.972	28,394,925
2025-09-10	24.880	25.100	24.780	24.830	24.654	22,953,200
2025-09-09	24.980	25.130	24.680	24.690	24.515	27,745,593
2025-09-08	25.260	25.330	24.840	25.000	24.823	32,408,292
2025-09-05	25.080	25.360	24.840	25.250	25.071	33,506,232
2025-09-04	25.800	25.850	24.700	25.130	24.952	61,073,347
2025-09-03	28.780	28.780	25.810	25.860	25.677	90,804,448
2025-09-02	28.970	28.980	27.950	28.680	28.477	46,764,693
2025-09-01	28.950	29.380	28.020	28.950	28.745	67,265,470
2025-08-29	28.450	29.100	28.290	28.880	28.675	64,382,476
2025-08-28	28.030	28.450	27.370	28.420	28.218	41,542,900
2025-08-27	28.890	29.060	28.050	28.090	27.891	44,091,394
2025-08-26	29.220	29.220	28.710	28.910	28.705	34,379,077
2025-08-25	29.250	29.460	28.880	29.240	29.033	57,528,610
2025-08-22	28.620	29.060	28.230	29.030	28.824	46,641,406
2025-08-21	28.230	29.110	28.210	28.600	28.397	48,235,548
2025-08-20	27.900	28.390	27.770	28.200	28.000	33,678,408
2025-08-19	28.000	28.120	27.720	28.020	27.821	28,196,552
2025-08-18	27.810	28.190	27.740	28.000	27.801	34,293,777
2025-08-15	27.670	27.840	27.500	27.810	27.613	25,215,292
2025-08-14	28.270	28.290	27.600	27.740	27.543	35,541,077
2025-08-13	28.250	28.520	28.090	28.260	28.060	27,637,336
2025-08-12	28.700	28.700	27.900	28.250	28.050	38,967,110
2025-08-11	28.780	29.150	28.680	28.820	28.616	27,076,618
2025-08-08	28.800	28.980	28.650	28.760	28.556	24,797,660
2025-08-07	29.500	29.510	28.600	28.800	28.596	44,603,203
2025-08-06	29.010	30.000	28.830	29.480	29.271	57,189,014
2025-08-05	28.700	29.660	28.400	28.890	28.685	41,243,562
2025-08-04	27.800	28.630	27.730	28.510	28.308	28,129,041
2025-08-01	28.490	28.500	27.760	27.800	27.603	28,624,955
2025-07-31	28.670	28.950	28.300	28.500	28.298	28,332,582
2025-07-30	29.550	29.650	28.580	28.750	28.546	36,350,546
2025-07-29	28.860	29.560	28.630	29.550	29.340	40,235,304
2025-07-28	28.620	29.180	28.620	28.850	28.645	28,522,124
2025-07-25	28.880	28.920	28.560	28.620	28.417	20,953,464
2025-07-24	28.490	29.300	28.380	28.830	28.625	33,265,445
2025-07-23	28.940	28.940	28.380	28.470	28.268	29,627,000
2025-07-22	29.110	29.620	28.760	29.000	28.794	32,071,124
2025-07-21	29.180	29.580	29.030	29.210	29.003	31,858,051

← NewerPage 5 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.