XiAn ChenXi Aviation Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 8.400 | 8.920 | 8.400 | 8.770 | 8.756 | 31,243,228 |
| 2024-04-23 | 8.860 | 9.140 | 8.560 | 8.890 | 8.876 | 41,572,912 |
| 2024-04-22 | 7.700 | 9.240 | 7.670 | 9.240 | 9.225 | 43,573,694 |
| 2024-04-19 | 7.310 | 7.790 | 7.290 | 7.700 | 7.688 | 12,563,720 |
| 2024-04-18 | 7.440 | 7.750 | 7.300 | 7.440 | 7.428 | 10,524,130 |
| 2024-04-17 | 6.880 | 7.340 | 6.880 | 7.330 | 7.318 | 9,091,114 |
| 2024-04-16 | 7.460 | 7.500 | 6.730 | 6.780 | 6.769 | 12,873,944 |
| 2024-04-15 | 7.770 | 8.230 | 7.490 | 7.530 | 7.518 | 10,236,946 |
| 2024-04-12 | 7.780 | 7.890 | 7.680 | 7.700 | 7.688 | 4,130,310 |
| 2024-04-11 | 7.880 | 7.950 | 7.760 | 7.790 | 7.777 | 5,469,858 |
| 2024-04-10 | 8.150 | 8.170 | 7.780 | 7.930 | 7.917 | 6,545,560 |
| 2024-04-09 | 8.000 | 8.350 | 8.000 | 8.150 | 8.137 | 5,193,846 |
| 2024-04-08 | 8.320 | 8.360 | 8.050 | 8.070 | 8.057 | 5,998,558 |
| 2024-04-03 | 8.490 | 8.490 | 8.210 | 8.370 | 8.356 | 7,683,815 |
| 2024-04-02 | 8.600 | 8.750 | 8.500 | 8.560 | 8.546 | 8,275,857 |
| 2024-04-01 | 8.510 | 8.650 | 8.390 | 8.630 | 8.616 | 9,676,698 |
| 2024-03-29 | 8.420 | 8.570 | 8.280 | 8.500 | 8.486 | 6,351,670 |
| 2024-03-28 | 7.880 | 8.570 | 7.850 | 8.470 | 8.456 | 15,916,015 |
| 2024-03-27 | 8.160 | 8.230 | 7.800 | 7.800 | 7.787 | 6,743,090 |
| 2024-03-26 | 8.190 | 8.340 | 7.990 | 8.180 | 8.167 | 7,208,615 |
| 2024-03-25 | 8.510 | 8.660 | 8.250 | 8.270 | 8.257 | 8,732,869 |
| 2024-03-22 | 8.740 | 8.750 | 8.490 | 8.520 | 8.506 | 9,156,636 |
| 2024-03-21 | 8.660 | 8.870 | 8.520 | 8.790 | 8.776 | 12,255,811 |
| 2024-03-20 | 8.630 | 8.760 | 8.530 | 8.630 | 8.616 | 8,399,303 |
| 2024-03-19 | 8.680 | 8.840 | 8.580 | 8.630 | 8.616 | 12,090,430 |
| 2024-03-18 | 8.500 | 8.720 | 8.450 | 8.690 | 8.676 | 13,702,962 |
| 2024-03-15 | 8.250 | 8.700 | 8.240 | 8.450 | 8.436 | 12,537,880 |
| 2024-03-14 | 8.450 | 8.530 | 8.160 | 8.330 | 8.317 | 13,811,226 |
| 2024-03-13 | 8.380 | 9.070 | 8.270 | 8.590 | 8.576 | 23,848,685 |
| 2024-03-12 | 8.260 | 8.480 | 8.170 | 8.460 | 8.446 | 13,814,695 |
| 2024-03-11 | 7.980 | 8.270 | 7.980 | 8.200 | 8.187 | 10,484,650 |
| 2024-03-08 | 7.870 | 8.280 | 7.870 | 8.070 | 8.057 | 9,242,699 |
| 2024-03-07 | 8.170 | 8.240 | 7.880 | 7.910 | 7.897 | 13,775,329 |
| 2024-03-06 | 8.110 | 8.300 | 8.000 | 8.250 | 8.237 | 20,446,239 |
| 2024-03-05 | 7.890 | 9.000 | 7.760 | 8.450 | 8.436 | 28,333,676 |
| 2024-03-04 | 7.860 | 8.040 | 7.660 | 7.800 | 7.787 | 6,732,277 |
| 2024-03-01 | 7.650 | 7.930 | 7.650 | 7.860 | 7.847 | 7,549,910 |
| 2024-02-29 | 7.190 | 7.700 | 7.190 | 7.680 | 7.668 | 8,584,034 |
| 2024-02-28 | 7.960 | 8.330 | 7.350 | 7.370 | 7.358 | 15,388,026 |
| 2024-02-27 | 7.650 | 7.940 | 7.560 | 7.930 | 7.917 | 8,066,802 |
| 2024-02-26 | 7.560 | 7.770 | 7.490 | 7.630 | 7.618 | 9,236,900 |
| 2024-02-23 | 7.300 | 7.630 | 7.260 | 7.570 | 7.558 | 10,177,934 |
| 2024-02-22 | 7.100 | 7.360 | 7.100 | 7.270 | 7.258 | 7,230,162 |
| 2024-02-21 | 6.920 | 7.280 | 6.820 | 7.070 | 7.059 | 7,642,620 |
| 2024-02-20 | 6.960 | 7.010 | 6.780 | 6.990 | 6.979 | 5,803,994 |
| 2024-02-19 | 6.710 | 7.070 | 6.710 | 6.960 | 6.949 | 10,327,950 |
| 2024-02-08 | 6.090 | 6.680 | 6.070 | 6.660 | 6.649 | 10,824,150 |
| 2024-02-07 | 6.300 | 6.420 | 5.940 | 6.070 | 6.060 | 10,141,186 |
| 2024-02-06 | 5.760 | 6.420 | 5.580 | 6.230 | 6.220 | 10,466,596 |
| 2024-02-05 | 6.860 | 6.890 | 5.590 | 5.920 | 5.910 | 13,473,749 |
| 2024-02-02 | 7.130 | 7.380 | 6.510 | 6.790 | 6.779 | 7,522,209 |
| 2024-02-01 | 7.270 | 7.330 | 7.030 | 7.180 | 7.168 | 5,174,378 |
| 2024-01-31 | 7.820 | 7.900 | 7.250 | 7.270 | 7.258 | 6,662,910 |
| 2024-01-30 | 8.000 | 8.200 | 7.800 | 7.880 | 7.867 | 4,323,030 |
| 2024-01-29 | 8.330 | 8.440 | 8.050 | 8.070 | 8.057 | 4,560,621 |
| 2024-01-26 | 8.430 | 8.600 | 8.300 | 8.310 | 8.297 | 4,741,843 |
| 2024-01-25 | 8.100 | 8.390 | 8.030 | 8.360 | 8.346 | 5,002,242 |
| 2024-01-24 | 8.030 | 8.150 | 7.760 | 8.110 | 8.097 | 4,893,448 |
| 2024-01-23 | 8.110 | 8.110 | 7.810 | 8.020 | 8.007 | 4,482,540 |
| 2024-01-22 | 8.490 | 8.550 | 7.850 | 8.030 | 8.017 | 5,654,040 |
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.