XiAn ChenXi Aviation Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 7.130 | 7.160 | 6.920 | 6.940 | 6.940 | 4,492,004 |
| 2024-07-22 | 7.090 | 7.190 | 7.090 | 7.130 | 7.130 | 4,418,850 |
| 2024-07-19 | 7.000 | 7.170 | 6.960 | 7.090 | 7.090 | 5,481,970 |
| 2024-07-18 | 6.870 | 7.110 | 6.760 | 7.050 | 7.050 | 6,456,801 |
| 2024-07-17 | 7.070 | 7.110 | 6.900 | 6.910 | 6.910 | 5,579,601 |
| 2024-07-16 | 7.090 | 7.150 | 7.010 | 7.110 | 7.110 | 4,434,788 |
| 2024-07-15 | 7.160 | 7.290 | 7.120 | 7.150 | 7.150 | 5,649,860 |
| 2024-07-12 | 7.230 | 7.260 | 7.090 | 7.110 | 7.110 | 4,750,964 |
| 2024-07-11 | 7.260 | 7.260 | 7.120 | 7.170 | 7.170 | 4,993,647 |
| 2024-07-10 | 7.010 | 7.130 | 6.940 | 7.030 | 7.030 | 4,900,290 |
| 2024-07-09 | 6.900 | 7.050 | 6.750 | 7.010 | 7.010 | 6,402,329 |
| 2024-07-08 | 7.110 | 7.180 | 6.870 | 6.920 | 6.920 | 6,104,939 |
| 2024-07-05 | 7.120 | 7.210 | 7.010 | 7.180 | 7.180 | 4,841,852 |
| 2024-07-04 | 7.400 | 7.480 | 7.120 | 7.120 | 7.120 | 6,500,960 |
| 2024-07-03 | 7.650 | 7.650 | 7.400 | 7.400 | 7.400 | 5,662,398 |
| 2024-07-02 | 7.720 | 7.800 | 7.560 | 7.600 | 7.600 | 5,760,920 |
| 2024-07-01 | 7.640 | 7.730 | 7.500 | 7.720 | 7.720 | 6,100,860 |
| 2024-06-28 | 7.490 | 7.840 | 7.450 | 7.670 | 7.670 | 8,807,573 |
| 2024-06-27 | 7.560 | 7.690 | 7.500 | 7.530 | 7.530 | 7,205,128 |
| 2024-06-26 | 7.470 | 7.680 | 7.240 | 7.660 | 7.660 | 8,068,826 |
| 2024-06-25 | 7.570 | 7.760 | 7.380 | 7.470 | 7.470 | 7,617,459 |
| 2024-06-24 | 7.880 | 8.030 | 7.500 | 7.520 | 7.520 | 10,265,377 |
| 2024-06-21 | 7.900 | 8.040 | 7.780 | 7.920 | 7.920 | 8,480,456 |
| 2024-06-20 | 8.200 | 8.200 | 7.840 | 7.850 | 7.850 | 14,547,589 |
| 2024-06-19 | 8.540 | 8.590 | 8.180 | 8.200 | 8.200 | 19,346,286 |
| 2024-06-18 | 8.420 | 8.700 | 8.410 | 8.550 | 8.550 | 15,505,376 |
| 2024-06-17 | 8.330 | 8.750 | 8.300 | 8.540 | 8.540 | 15,410,894 |
| 2024-06-14 | 8.560 | 8.620 | 8.260 | 8.450 | 8.450 | 16,604,860 |
| 2024-06-13 | 8.500 | 8.750 | 8.360 | 8.610 | 8.610 | 18,261,682 |
| 2024-06-12 | 8.220 | 8.780 | 8.160 | 8.520 | 8.520 | 21,460,375 |
| 2024-06-11 | 8.090 | 8.320 | 7.810 | 8.280 | 8.280 | 13,603,050 |
| 2024-06-07 | 8.040 | 8.430 | 7.910 | 8.140 | 8.140 | 16,881,673 |
| 2024-06-06 | 8.580 | 8.640 | 8.000 | 8.000 | 7.987 | 24,628,238 |
| 2024-06-05 | 8.300 | 9.100 | 8.240 | 8.580 | 8.566 | 25,962,774 |
| 2024-06-04 | 8.550 | 8.590 | 8.120 | 8.310 | 8.297 | 16,854,414 |
| 2024-06-03 | 8.810 | 9.010 | 8.510 | 8.610 | 8.596 | 20,437,380 |
| 2024-05-31 | 8.220 | 9.210 | 8.200 | 8.930 | 8.916 | 39,276,349 |
| 2024-05-30 | 8.000 | 8.340 | 7.790 | 8.180 | 8.167 | 16,514,817 |
| 2024-05-29 | 8.370 | 8.520 | 8.030 | 8.110 | 8.097 | 18,403,125 |
| 2024-05-28 | 8.550 | 8.710 | 8.320 | 8.380 | 8.366 | 18,151,710 |
| 2024-05-27 | 9.010 | 9.110 | 8.410 | 8.650 | 8.636 | 22,885,413 |
| 2024-05-24 | 9.100 | 9.490 | 8.930 | 8.950 | 8.936 | 36,974,164 |
| 2024-05-23 | 8.690 | 9.850 | 8.610 | 9.480 | 9.465 | 54,241,097 |
| 2024-05-22 | 8.820 | 8.850 | 8.580 | 8.640 | 8.626 | 11,632,815 |
| 2024-05-21 | 8.930 | 9.030 | 8.700 | 8.750 | 8.736 | 18,148,432 |
| 2024-05-20 | 8.400 | 9.410 | 8.370 | 9.030 | 9.015 | 33,398,629 |
| 2024-05-17 | 8.090 | 8.510 | 7.970 | 8.480 | 8.466 | 18,079,654 |
| 2024-05-16 | 7.990 | 8.350 | 7.990 | 8.090 | 8.077 | 11,460,051 |
| 2024-05-15 | 8.110 | 8.370 | 8.000 | 8.000 | 7.987 | 11,424,640 |
| 2024-05-14 | 8.330 | 8.350 | 8.090 | 8.180 | 8.167 | 9,593,484 |
| 2024-05-13 | 8.520 | 8.580 | 8.210 | 8.250 | 8.237 | 12,848,196 |
| 2024-05-10 | 8.730 | 8.970 | 8.570 | 8.640 | 8.626 | 16,385,206 |
| 2024-05-09 | 8.400 | 8.820 | 8.230 | 8.820 | 8.806 | 26,114,131 |
| 2024-05-08 | 8.590 | 8.670 | 8.390 | 8.420 | 8.406 | 19,315,850 |
| 2024-05-07 | 8.150 | 8.820 | 8.080 | 8.720 | 8.706 | 33,951,932 |
| 2024-05-06 | 8.100 | 8.190 | 8.030 | 8.150 | 8.137 | 10,421,040 |
| 2024-04-30 | 8.500 | 8.510 | 7.960 | 8.000 | 7.987 | 16,191,430 |
| 2024-04-29 | 8.530 | 8.610 | 8.420 | 8.440 | 8.426 | 18,304,462 |
| 2024-04-26 | 8.420 | 8.990 | 8.420 | 8.540 | 8.526 | 23,680,537 |
| 2024-04-25 | 8.660 | 8.950 | 8.460 | 8.500 | 8.486 | 20,145,811 |
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.