AVIC Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	29.650	29.650	28.770	28.980	28.635	27,229,375
2024-10-23	29.300	30.750	29.080	29.700	29.347	44,687,148
2024-10-22	29.500	29.750	28.900	29.140	28.793	27,767,316
2024-10-21	29.400	30.390	29.080	29.590	29.238	49,289,967
2024-10-18	28.160	29.380	27.830	29.000	28.655	37,953,776
2024-10-17	28.050	28.780	28.040	28.160	27.825	24,186,630
2024-10-16	27.350	28.220	27.280	28.040	27.706	23,197,742
2024-10-15	28.300	28.810	27.800	27.810	27.479	31,342,583
2024-10-14	27.310	28.820	27.230	28.450	28.111	54,450,818
2024-10-11	27.980	28.200	26.700	27.030	26.708	37,424,882
2024-10-10	28.340	29.570	27.550	28.400	28.062	44,630,199
2024-10-09	29.300	29.700	28.240	28.340	28.003	49,028,946
2024-10-08	30.360	30.360	28.260	30.190	29.831	68,539,619
2024-09-30	26.110	27.620	25.640	27.600	27.272	51,579,395
2024-09-27	24.090	25.460	24.090	25.110	24.811	29,631,009
2024-09-26	23.400	23.950	23.240	23.950	23.665	18,464,889
2024-09-25	23.190	23.790	23.150	23.390	23.112	18,270,263
2024-09-24	22.640	23.150	22.370	23.030	22.756	13,582,688
2024-09-23	22.280	22.980	22.210	22.510	22.242	15,919,785
2024-09-20	21.990	22.480	21.700	22.360	22.094	17,119,357
2024-09-19	22.610	22.770	21.670	22.110	21.847	25,602,072
2024-09-18	23.010	23.090	21.760	22.590	22.321	22,816,737
2024-09-13	23.190	23.380	22.950	23.010	22.736	7,459,098
2024-09-12	23.330	23.560	23.110	23.120	22.845	7,898,280
2024-09-11	23.400	23.570	23.160	23.310	23.033	6,391,130
2024-09-10	23.640	23.760	23.300	23.570	23.289	8,700,657
2024-09-09	24.030	24.240	23.410	23.630	23.349	11,102,411
2024-09-06	24.430	24.480	23.990	24.010	23.724	7,528,450
2024-09-05	24.280	24.720	24.220	24.430	24.139	9,402,699
2024-09-04	24.170	24.440	24.130	24.280	23.991	7,590,545
2024-09-03	24.040	24.540	23.880	24.330	24.040	11,675,477
2024-09-02	24.530	24.550	23.710	23.730	23.448	11,473,710
2024-08-30	24.110	24.800	24.000	24.530	24.238	15,882,176
2024-08-29	23.800	24.330	23.620	24.030	23.744	16,814,135
2024-08-28	23.290	23.840	23.110	23.810	23.527	14,334,850
2024-08-27	23.570	23.780	23.150	23.290	23.013	9,866,811
2024-08-26	24.000	24.050	23.340	23.680	23.398	12,873,150
2024-08-23	23.600	24.080	23.530	24.000	23.714	13,337,068
2024-08-22	23.460	23.790	23.260	23.670	23.388	12,271,358
2024-08-21	23.730	23.810	23.410	23.460	23.181	11,050,371
2024-08-20	24.020	24.060	23.600	23.700	23.418	9,367,201
2024-08-19	24.060	24.320	23.820	23.980	23.695	14,710,492
2024-08-16	25.110	25.210	23.790	24.100	23.813	30,525,360
2024-08-15	25.120	25.400	24.860	25.200	24.900	10,318,689
2024-08-14	25.240	25.500	25.080	25.100	24.801	8,173,200
2024-08-13	24.980	25.270	24.960	25.220	24.920	7,960,940
2024-08-12	25.040	25.290	24.560	24.980	24.683	11,431,100
2024-08-09	25.120	25.330	24.890	24.990	24.693	8,524,312
2024-08-08	25.740	25.910	24.850	25.020	24.722	22,108,402
2024-08-07	25.880	26.200	25.770	25.880	25.572	13,431,515
2024-08-06	25.400	26.210	25.400	25.890	25.582	23,597,866
2024-08-05	25.500	26.260	25.210	25.210	24.910	22,711,353
2024-08-02	25.660	26.280	25.600	25.630	25.325	14,434,817
2024-08-01	26.100	26.690	25.800	25.930	25.621	21,700,472
2024-07-31	26.030	26.300	25.500	26.150	25.839	25,909,869
2024-07-30	26.190	26.430	25.700	26.150	25.839	20,671,487
2024-07-29	26.230	26.640	25.700	26.190	25.878	29,048,409
2024-07-26	24.970	26.230	24.970	26.230	25.918	36,245,610
2024-07-25	25.100	25.180	24.600	24.970	24.673	13,463,351
2024-07-24	24.900	25.640	24.880	25.210	24.910	23,163,891

← NewerPage 9 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.