XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.670	8.750	8.530	8.530	8.516	3,496,279
2024-01-18	8.940	8.940	8.400	8.670	8.656	8,889,243
2024-01-17	9.210	9.230	8.940	8.950	8.936	3,695,289
2024-01-16	9.340	9.370	9.070	9.240	9.225	4,837,291
2024-01-15	9.420	9.480	9.250	9.270	9.255	7,911,141
2024-01-12	9.360	9.860	9.340	9.660	9.644	12,970,730
2024-01-11	9.040	9.440	9.030	9.340	9.325	5,377,990
2024-01-10	9.250	9.250	9.050	9.090	9.075	3,837,100
2024-01-09	9.280	9.380	9.190	9.230	9.215	3,028,825
2024-01-08	9.480	9.480	9.220	9.220	9.205	4,105,590
2024-01-05	9.600	9.680	9.380	9.450	9.435	3,899,673
2024-01-04	9.750	9.850	9.600	9.650	9.634	4,060,220
2024-01-03	9.830	9.880	9.600	9.690	9.674	4,827,105
2024-01-02	9.820	10.050	9.770	9.900	9.884	7,029,616
2023-12-29	9.630	9.870	9.600	9.830	9.814	5,956,360
2023-12-28	9.400	9.680	9.380	9.630	9.614	6,486,589
2023-12-27	9.380	9.410	9.260	9.390	9.375	3,957,223
2023-12-26	9.640	9.690	9.310	9.370	9.355	5,675,862
2023-12-25	9.450	9.850	9.450	9.670	9.654	6,976,915
2023-12-22	9.420	9.710	9.420	9.520	9.505	9,041,699
2023-12-21	9.380	9.450	9.190	9.400	9.385	4,667,160
2023-12-20	9.610	9.680	9.370	9.370	9.355	3,746,086
2023-12-19	9.660	9.740	9.550	9.610	9.594	3,223,986
2023-12-18	9.850	9.870	9.610	9.660	9.644	3,664,166
2023-12-15	9.960	10.010	9.840	9.880	9.864	3,371,572
2023-12-14	10.050	10.190	9.920	9.970	9.954	3,967,416
2023-12-13	10.130	10.250	10.050	10.070	10.054	3,836,839
2023-12-12	10.010	10.280	9.970	10.110	10.094	4,762,710
2023-12-11	9.880	10.090	9.880	10.070	10.054	4,385,850
2023-12-08	10.060	10.140	9.920	9.920	9.904	4,801,753
2023-12-07	10.050	10.140	9.980	10.050	10.034	5,136,713
2023-12-06	10.120	10.220	10.080	10.080	10.064	5,260,956
2023-12-05	10.600	10.620	10.150	10.170	10.154	8,315,773
2023-12-04	10.490	10.630	10.490	10.590	10.573	5,514,260
2023-12-01	10.460	10.530	10.320	10.490	10.473	4,970,356
2023-11-30	10.630	10.720	10.350	10.460	10.443	7,484,948
2023-11-29	10.540	10.830	10.540	10.630	10.613	6,426,154
2023-11-28	10.600	10.730	10.490	10.610	10.593	6,477,894
2023-11-27	10.590	10.750	10.570	10.650	10.633	6,748,602
2023-11-24	10.970	11.000	10.590	10.620	10.603	13,980,664
2023-11-23	10.800	11.040	10.750	11.020	11.002	12,658,155
2023-11-22	10.870	11.110	10.830	10.840	10.822	9,430,750
2023-11-21	10.910	11.080	10.820	10.950	10.932	10,112,109
2023-11-20	10.950	11.070	10.920	10.980	10.962	10,018,400
2023-11-17	10.780	11.000	10.710	10.950	10.932	10,231,807
2023-11-16	10.940	11.100	10.890	10.900	10.882	16,747,944
2023-11-15	10.990	11.040	10.760	10.920	10.902	11,797,255
2023-11-14	11.000	11.180	10.880	10.970	10.952	18,791,685
2023-11-13	10.340	11.090	10.300	11.080	11.062	29,921,517
2023-11-10	10.200	10.370	10.160	10.340	10.323	7,747,768
2023-11-09	10.500	10.510	10.230	10.280	10.263	10,204,910
2023-11-08	10.600	10.680	10.410	10.520	10.503	11,866,317
2023-11-07	10.440	10.670	10.340	10.570	10.553	11,831,917
2023-11-06	10.430	10.520	10.310	10.510	10.493	9,373,748
2023-11-03	10.260	10.450	10.230	10.350	10.333	8,311,778
2023-11-02	10.650	10.710	10.240	10.250	10.233	14,898,510
2023-11-01	10.770	10.840	10.620	10.710	10.693	11,662,842
2023-10-31	10.410	10.880	10.380	10.840	10.822	23,831,928
2023-10-30	10.450	10.610	10.280	10.520	10.503	12,228,886
2023-10-27	10.610	10.640	10.320	10.590	10.573	11,138,151

← NewerPage 12 of 21 · 1,212 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.