AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	29.180	29.580	29.030	29.210	29.003	31,858,051
2025-07-18	28.580	29.570	28.480	29.340	29.132	64,398,706
2025-07-17	27.140	28.860	27.120	28.710	28.506	67,347,180
2025-07-16	27.400	27.460	27.060	27.140	26.947	17,796,914
2025-07-15	27.350	27.670	27.220	27.500	27.305	19,072,405
2025-07-14	27.400	27.550	27.250	27.310	27.116	16,309,382
2025-07-11	26.950	27.500	26.920	27.460	27.265	26,824,797
2025-07-10	27.050	27.080	26.620	26.970	26.779	25,616,257
2025-07-09	27.310	27.690	27.130	27.190	26.997	27,161,116
2025-07-08	27.160	27.290	27.070	27.250	27.057	20,943,860
2025-07-07	27.130	27.770	27.020	27.300	27.106	30,199,544
2025-07-04	26.900	27.310	26.810	27.130	26.938	27,748,140
2025-07-03	26.850	27.180	26.770	26.930	26.739	22,920,899
2025-07-02	27.370	27.430	26.790	26.850	26.660	33,231,872
2025-07-01	27.310	27.730	26.870	27.570	27.374	50,781,761
2025-06-30	26.760	27.590	26.760	27.340	27.146	56,594,247
2025-06-27	26.540	26.940	26.380	26.710	26.521	37,226,515
2025-06-26	26.310	26.970	26.200	26.350	26.163	54,357,495
2025-06-25	25.000	26.440	24.970	26.310	26.123	77,300,074
2025-06-24	24.400	25.080	24.400	25.000	24.823	26,784,890
2025-06-23	24.780	24.960	24.560	24.900	24.723	19,498,054
2025-06-20	25.130	25.190	24.710	24.780	24.485	19,457,014
2025-06-19	25.500	25.500	25.040	25.280	24.979	24,338,192
2025-06-18	25.580	25.850	25.490	25.650	25.345	25,419,858
2025-06-17	25.650	25.780	25.330	25.550	25.246	22,860,151
2025-06-16	25.900	25.910	25.550	25.740	25.434	25,091,450
2025-06-13	25.900	26.110	25.440	25.940	25.631	48,759,619
2025-06-12	25.570	25.710	25.360	25.500	25.197	18,757,986
2025-06-11	25.470	25.680	25.320	25.550	25.246	18,834,910
2025-06-10	25.650	25.960	25.200	25.420	25.117	31,668,228
2025-06-09	24.980	26.280	24.980	25.870	25.562	77,058,759
2025-06-06	24.800	25.150	24.650	24.690	24.396	21,723,563
2025-06-05	24.850	24.880	24.560	24.670	24.376	21,890,300
2025-06-04	24.950	25.040	24.810	24.810	24.515	16,660,000
2025-06-03	25.070	25.380	24.900	25.000	24.702	24,515,472
2025-05-30	24.980	25.230	24.830	25.010	24.712	23,330,912
2025-05-29	24.500	25.090	24.360	25.080	24.782	30,360,463
2025-05-28	24.310	24.960	24.250	24.460	24.169	18,042,400
2025-05-27	24.610	24.640	24.150	24.310	24.021	14,961,805
2025-05-26	24.470	24.650	24.410	24.600	24.307	10,218,499
2025-05-23	24.730	24.780	24.470	24.480	24.189	16,894,100
2025-05-22	24.860	25.320	24.730	24.820	24.525	23,492,152
2025-05-21	24.730	25.080	24.620	25.030	24.732	18,800,004
2025-05-20	25.000	25.000	24.560	24.860	24.564	28,219,964
2025-05-19	24.950	25.570	24.830	25.130	24.831	44,561,593
2025-05-16	24.610	25.270	24.600	24.650	24.357	32,665,536
2025-05-15	24.820	25.000	24.400	24.410	24.119	24,094,700
2025-05-14	25.110	25.250	24.720	24.810	24.515	28,464,406
2025-05-13	25.700	25.700	24.910	25.090	24.791	50,248,081
2025-05-12	24.460	26.100	24.250	25.630	25.325	96,670,034
2025-05-09	24.870	24.880	24.200	24.240	23.952	38,862,257
2025-05-08	24.380	25.060	24.020	24.870	24.574	57,920,118
2025-05-07	23.820	25.040	23.820	24.430	24.139	69,303,236
2025-05-06	23.310	23.560	23.260	23.470	23.191	18,184,606
2025-04-30	23.200	23.290	23.080	23.220	22.944	12,396,871
2025-04-29	23.000	23.070	22.720	23.060	22.786	11,827,603
2025-04-28	23.280	23.350	23.040	23.070	22.795	9,918,602
2025-04-25	23.380	23.390	23.180	23.290	23.013	11,289,534
2025-04-24	23.510	23.570	23.170	23.280	23.003	14,341,953
2025-04-23	23.720	23.790	23.440	23.500	23.220	18,992,607

← NewerPage 6 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.