AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	26.360	27.150	26.260	26.770	26.451	15,900,261
2025-01-16	26.690	26.740	26.310	26.510	26.194	13,517,974
2025-01-15	27.000	27.170	26.600	26.600	26.283	13,968,400
2025-01-14	26.200	27.080	26.060	27.060	26.738	21,671,012
2025-01-13	26.100	26.600	25.880	26.100	25.789	15,507,142
2025-01-10	26.490	27.180	26.480	26.560	26.244	21,493,201
2025-01-09	25.300	27.160	25.140	26.700	26.382	32,033,815
2025-01-08	25.400	25.610	24.740	25.350	25.048	14,404,651
2025-01-07	25.090	25.570	25.090	25.540	25.236	13,019,180
2025-01-06	25.200	25.470	24.650	25.090	24.791	17,696,745
2025-01-03	26.250	26.500	25.350	25.370	25.068	26,696,798
2025-01-02	27.200	27.440	26.210	26.570	26.254	44,024,318
2024-12-31	27.440	28.950	26.930	28.240	27.904	58,044,899
2024-12-30	27.260	27.580	27.050	27.340	27.015	40,863,608
2024-12-27	27.030	27.120	26.500	26.720	26.402	33,096,979
2024-12-26	25.770	26.450	25.770	26.080	25.770	18,264,133
2024-12-25	25.820	25.840	25.410	25.660	25.355	12,966,752
2024-12-24	25.720	25.850	25.520	25.820	25.513	10,951,929
2024-12-23	26.330	26.330	25.680	25.690	25.384	12,590,584
2024-12-20	25.900	26.460	25.810	26.330	26.017	12,520,409
2024-12-19	25.980	26.050	25.510	26.000	25.691	16,886,065
2024-12-18	26.090	26.550	26.030	26.200	25.888	11,813,023
2024-12-17	26.210	26.380	25.950	26.010	25.700	12,625,669
2024-12-16	26.610	26.850	26.150	26.210	25.898	17,439,489
2024-12-13	27.220	27.220	26.700	26.710	26.392	18,445,213
2024-12-12	26.700	27.640	26.700	27.400	27.074	33,112,484
2024-12-11	26.510	26.710	26.400	26.630	26.313	12,085,224
2024-12-10	26.850	27.010	26.410	26.560	26.244	20,352,661
2024-12-09	26.750	26.750	26.180	26.300	25.987	15,053,439
2024-12-06	26.600	26.880	26.260	26.840	26.521	16,811,827
2024-12-05	26.280	26.730	26.240	26.510	26.194	13,303,476
2024-12-04	26.760	26.770	26.310	26.390	26.076	11,631,875
2024-12-03	27.020	27.100	26.330	26.560	26.244	18,191,310
2024-12-02	27.040	27.270	26.880	27.060	26.738	17,618,376
2024-11-29	26.990	27.310	26.640	27.030	26.708	18,156,653
2024-11-28	26.550	27.250	26.450	26.930	26.609	24,106,234
2024-11-27	25.990	26.650	25.730	26.540	26.224	18,742,213
2024-11-26	26.280	26.650	25.920	25.990	25.681	14,894,326
2024-11-25	26.300	26.830	25.810	26.260	25.947	22,042,632
2024-11-22	27.640	27.640	26.740	26.770	26.451	24,983,039
2024-11-21	27.880	28.040	27.400	27.650	27.321	16,928,366
2024-11-20	27.350	27.960	27.220	27.890	27.558	24,993,216
2024-11-19	27.350	27.560	26.740	27.430	27.104	24,592,849
2024-11-18	27.480	28.100	26.800	27.090	26.768	32,726,409
2024-11-15	28.210	28.330	27.460	27.470	27.143	29,386,688
2024-11-14	29.310	29.480	28.280	28.330	27.993	29,707,202
2024-11-13	29.340	29.430	28.860	29.300	28.951	25,209,768
2024-11-12	30.430	30.490	29.050	29.340	28.991	53,952,151
2024-11-11	30.800	30.800	29.900	30.420	30.058	53,836,231
2024-11-08	30.080	31.750	29.850	30.880	30.512	64,643,298
2024-11-07	30.700	30.700	29.160	30.080	29.722	64,273,297
2024-11-06	32.090	32.640	30.790	31.400	31.026	89,752,312
2024-11-05	29.140	31.100	29.140	31.090	30.720	71,608,796
2024-11-04	27.990	28.850	27.950	28.700	28.358	22,953,801
2024-11-01	28.670	28.900	27.760	27.850	27.519	30,826,041
2024-10-31	28.900	29.180	28.430	28.680	28.339	24,579,857
2024-10-30	29.040	29.290	28.580	28.760	28.418	21,533,212
2024-10-29	29.530	29.850	29.030	29.040	28.694	24,114,127
2024-10-28	29.590	30.040	29.470	29.510	29.159	23,997,628
2024-10-25	28.990	29.450	28.850	29.410	29.060	22,243,181

← NewerPage 8 of 21 · 1,215 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.