AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	23.900	24.070	23.680	23.800	23.517	20,116,374
2025-04-21	23.720	24.370	23.650	23.950	23.665	31,867,039
2025-04-18	23.600	23.770	23.450	23.600	23.319	15,756,204
2025-04-17	23.210	23.940	23.190	23.620	23.339	26,680,829
2025-04-16	24.070	24.130	23.180	23.400	23.122	26,365,043
2025-04-15	23.440	23.440	23.120	23.200	22.924	13,458,196
2025-04-14	23.400	23.840	23.310	23.490	23.210	19,956,084
2025-04-11	23.200	23.560	23.100	23.310	23.033	23,831,843
2025-04-10	23.280	23.560	23.020	23.360	23.082	31,005,191
2025-04-09	22.210	23.540	22.150	23.350	23.072	40,843,793
2025-04-08	21.880	22.470	21.820	22.460	22.193	28,209,064
2025-04-07	22.370	23.000	21.060	21.700	21.442	44,865,036
2025-04-03	23.260	23.560	23.240	23.350	23.072	16,274,041
2025-04-02	24.140	24.150	23.480	23.500	23.220	34,064,651
2025-04-01	23.850	24.540	23.850	24.270	23.981	25,478,200
2025-03-31	24.200	24.260	23.480	23.650	23.369	23,603,390
2025-03-28	24.450	24.600	24.270	24.320	24.031	11,957,604
2025-03-27	24.590	24.680	24.260	24.500	24.208	13,478,726
2025-03-26	24.690	24.860	24.500	24.600	24.307	13,526,974
2025-03-25	24.670	25.040	24.600	24.690	24.396	19,096,260
2025-03-24	25.480	25.790	24.260	24.690	24.396	41,669,375
2025-03-21	25.720	26.200	25.420	25.640	25.335	30,165,587
2025-03-20	25.200	26.620	25.070	25.830	25.523	52,594,321
2025-03-19	25.260	25.360	25.090	25.160	24.861	12,980,807
2025-03-18	25.550	25.620	25.260	25.300	24.999	15,994,147
2025-03-17	25.700	25.900	25.540	25.560	25.256	16,442,182
2025-03-14	25.500	25.750	25.230	25.690	25.384	23,884,472
2025-03-13	25.630	25.790	25.270	25.510	25.206	21,886,748
2025-03-12	26.050	26.240	25.610	25.660	25.355	28,071,674
2025-03-11	25.170	26.000	25.100	25.990	25.681	36,755,258
2025-03-10	25.280	25.660	25.200	25.360	25.058	24,632,313
2025-03-07	24.700	25.780	24.640	25.190	24.890	44,185,436
2025-03-06	24.850	24.950	24.660	24.840	24.544	19,884,675
2025-03-05	24.850	25.080	24.700	24.800	24.505	17,222,977
2025-03-04	24.440	25.040	24.350	24.880	24.584	28,050,054
2025-03-03	24.190	24.520	24.110	24.380	24.090	14,107,149
2025-02-28	24.430	24.660	24.120	24.170	23.882	18,597,203
2025-02-27	24.640	24.690	24.190	24.490	24.199	19,301,914
2025-02-26	24.700	24.750	24.520	24.630	24.337	17,644,475
2025-02-25	24.870	24.980	24.640	24.700	24.406	15,530,626
2025-02-24	25.010	25.180	24.820	25.040	24.742	16,271,751
2025-02-21	24.980	25.070	24.730	25.040	24.742	19,490,547
2025-02-20	24.750	25.150	24.650	25.020	24.722	19,954,351
2025-02-19	24.500	24.890	24.460	24.880	24.584	14,122,175
2025-02-18	24.910	24.990	24.310	24.500	24.208	18,899,526
2025-02-17	25.390	25.390	24.750	24.930	24.633	27,501,107
2025-02-14	25.680	25.680	25.210	25.320	25.019	23,295,863
2025-02-13	25.590	26.060	25.460	25.740	25.434	26,296,139
2025-02-12	25.300	25.600	25.260	25.580	25.276	13,011,916
2025-02-11	25.800	25.810	25.310	25.380	25.078	18,156,304
2025-02-10	25.830	25.970	25.580	25.820	25.513	23,565,876
2025-02-07	25.740	26.110	25.560	25.850	25.542	26,054,060
2025-02-06	25.150	25.830	25.080	25.800	25.493	20,315,722
2025-02-05	25.560	25.610	25.050	25.150	24.851	16,105,300
2025-01-27	25.530	25.750	25.380	25.440	25.137	12,363,020
2025-01-24	25.290	25.630	25.250	25.520	25.216	13,814,076
2025-01-23	25.800	25.990	25.300	25.390	25.088	18,410,820
2025-01-22	26.000	26.000	25.380	25.610	25.305	13,075,676
2025-01-21	26.450	26.540	25.770	25.900	25.592	16,119,500
2025-01-20	26.870	26.940	26.260	26.420	26.106	16,088,301

← NewerPage 7 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.