XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.040	11.810	9.960	11.810	11.810	51,125,970
2026-10-15	9.900	10.150	9.780	9.840	9.840	9,804,240
2026-10-14	10.180	10.350	9.820	10.080	10.080	12,865,250
2026-10-13	9.550	10.460	9.440	10.130	10.130	18,557,105
2026-10-12	9.850	9.940	9.630	9.650	9.650	4,957,772
2026-10-09	9.980	9.990	9.470	9.880	9.880	8,798,286
2026-10-08	10.060	10.420	9.840	9.910	9.910	10,928,700
2026-09-30	10.100	10.150	9.930	9.950	9.950	4,600,374
2026-09-29	10.000	10.120	9.840	10.030	10.030	6,408,826
2026-09-28	10.100	10.130	9.820	9.920	9.920	7,325,603
2026-09-24	10.130	10.320	10.050	10.080	10.080	6,680,434
2026-09-23	10.370	10.380	10.090	10.150	10.150	6,829,400
2026-09-22	10.420	10.490	10.220	10.320	10.320	9,057,590
2026-09-21	10.310	10.640	10.200	10.460	10.460	10,376,400
2026-09-18	10.240	10.460	10.240	10.270	10.270	7,318,608
2026-09-17	10.310	10.400	10.080	10.210	10.210	7,314,780
2026-09-16	10.260	10.430	10.170	10.310	10.310	8,490,090
2026-09-15	10.560	10.600	10.250	10.270	10.270	9,105,067
2026-09-14	10.920	11.100	10.520	10.540	10.540	14,895,911
2026-09-11	10.740	11.100	10.710	10.920	10.920	20,086,035
2026-09-10	10.970	11.160	10.850	10.900	10.900	15,238,975
2026-09-09	10.970	11.260	10.820	11.060	11.060	25,374,039
2026-09-08	10.800	11.060	10.770	11.050	11.050	22,138,232
2026-09-07	10.950	11.030	10.700	10.840	10.840	20,255,939
2026-09-04	10.730	11.590	10.550	10.970	10.970	32,877,070
2026-09-03	10.820	10.840	10.550	10.680	10.680	27,430,787
2026-09-02	10.510	11.230	10.450	10.840	10.840	41,833,461
2026-09-01	10.290	10.650	10.240	10.560	10.560	14,646,518
2026-08-31	10.250	10.320	10.080	10.290	10.290	7,624,491
2026-08-28	10.170	10.320	10.100	10.250	10.250	11,351,003
2026-08-27	9.800	10.250	9.740	10.150	10.150	12,243,323
2026-08-26	9.870	10.000	9.630	9.830	9.830	9,876,070
2026-08-25	9.610	10.010	9.580	9.920	9.920	8,421,839
2026-08-24	9.830	9.980	9.670	9.800	9.800	6,668,625
2026-08-21	9.730	9.900	9.510	9.870	9.870	6,650,200
2026-08-20	9.820	9.950	9.660	9.780	9.780	7,282,660
2026-08-19	10.320	10.550	9.630	9.630	9.630	14,891,887
2026-08-18	10.670	10.670	10.080	10.280	10.280	13,750,858
2026-08-17	10.250	10.580	10.250	10.530	10.530	18,498,549
2026-08-14	10.080	10.680	10.060	10.280	10.280	20,299,061
2026-08-13	10.320	10.350	10.090	10.090	10.090	9,685,429
2026-08-12	10.250	10.330	10.160	10.280	10.280	7,629,046
2026-08-11	10.300	10.350	10.040	10.250	10.250	16,479,402
2026-08-10	10.170	10.580	10.100	10.530	10.530	21,835,859
2026-08-07	10.120	10.190	9.880	10.160	10.160	12,443,937
2026-08-06	10.090	10.250	9.880	10.090	10.090	13,335,021
2026-08-05	10.130	10.200	9.950	10.080	10.080	13,373,510
2026-08-04	10.160	10.170	9.910	10.100	10.100	11,900,595
2026-08-03	9.880	10.070	9.710	10.000	10.000	13,535,012
2026-07-31	9.560	9.970	9.500	9.910	9.910	19,747,328
2026-07-30	9.650	9.920	9.580	9.630	9.630	16,297,275
2026-07-29	9.550	9.780	9.450	9.680	9.680	13,112,477
2026-07-28	9.480	9.790	9.450	9.550	9.550	15,547,675
2026-07-27	9.340	10.060	9.040	9.800	9.800	26,999,896
2026-07-24	9.290	10.210	9.280	9.560	9.560	33,174,512
2026-07-23	8.860	9.550	8.730	9.460	9.460	26,906,213
2026-07-22	8.900	9.030	8.750	8.780	8.780	9,096,175
2026-07-21	8.980	8.990	8.410	8.920	8.920	13,065,682
2026-07-20	8.860	9.110	8.600	8.900	8.900	10,945,830
2026-07-17	9.110	9.210	8.680	8.840	8.840	10,585,075

Page 1 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-07	0.0130 CNY
2020-06-22	0.0570 CNY
2019-06-11	0.0760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.