XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.560	10.670	10.120	10.630	10.613	12,721,955
2023-10-25	10.460	10.760	10.370	10.620	10.603	12,130,955
2023-10-24	10.540	10.600	10.180	10.470	10.453	14,380,533
2023-10-23	10.520	10.920	10.350	10.420	10.403	15,793,969
2023-10-20	10.850	10.990	10.590	10.610	10.593	17,030,207
2023-10-19	10.760	11.440	10.670	11.000	10.982	29,376,379
2023-10-18	11.090	11.130	10.890	10.930	10.912	18,854,864
2023-10-17	10.710	11.430	10.710	11.250	11.232	32,885,505
2023-10-16	10.190	11.580	10.140	11.080	11.062	40,874,248
2023-10-13	10.030	10.140	9.940	10.060	10.044	6,192,303
2023-10-12	10.010	10.100	9.900	10.060	10.044	7,510,264
2023-10-11	10.080	10.140	10.000	10.060	10.044	8,168,976
2023-10-10	10.060	10.280	10.060	10.180	10.164	11,621,840
2023-10-09	10.050	10.150	9.960	9.990	9.974	10,434,666
2023-09-28	9.690	9.870	9.690	9.860	9.844	6,815,986
2023-09-27	9.740	9.880	9.680	9.680	9.664	7,094,340
2023-09-26	9.760	9.860	9.680	9.730	9.714	5,783,297
2023-09-25	9.910	9.970	9.760	9.800	9.784	6,951,575
2023-09-22	9.770	10.000	9.590	9.950	9.934	9,504,558
2023-09-21	9.970	10.120	9.760	9.800	9.784	8,891,271
2023-09-20	10.270	10.290	9.940	10.000	9.984	10,751,970
2023-09-19	10.360	10.530	10.210	10.280	10.263	10,188,279
2023-09-18	10.250	10.500	10.230	10.460	10.443	11,312,677
2023-09-15	10.470	10.620	10.260	10.400	10.383	16,901,990
2023-09-14	10.400	10.790	10.400	10.640	10.623	21,667,062
2023-09-13	10.780	10.850	10.390	10.530	10.513	19,763,970
2023-09-12	11.030	11.060	10.830	10.910	10.892	19,733,400
2023-09-11	11.100	11.300	10.850	11.100	11.082	38,894,767
2023-09-08	10.280	12.340	10.280	11.660	11.641	58,027,839
2023-09-07	10.240	10.650	10.170	10.280	10.263	24,337,862
2023-09-06	9.540	10.760	9.480	10.250	10.233	27,267,821
2023-09-05	9.400	9.660	9.390	9.540	9.525	5,560,933
2023-09-04	9.320	9.460	9.320	9.420	9.405	3,690,735
2023-09-01	9.410	9.490	9.280	9.330	9.315	3,277,418
2023-08-31	9.550	9.600	9.360	9.380	9.365	3,877,010
2023-08-30	9.490	9.720	9.390	9.550	9.535	5,810,876
2023-08-29	9.160	9.590	9.110	9.530	9.515	7,696,160
2023-08-28	9.600	9.740	9.120	9.160	9.145	6,526,357
2023-08-25	9.510	9.510	9.080	9.130	9.115	7,511,479
2023-08-24	9.600	9.700	9.410	9.550	9.535	4,438,280
2023-08-23	9.890	9.900	9.570	9.610	9.594	6,520,590
2023-08-22	9.670	10.120	9.660	9.920	9.904	9,545,533
2023-08-21	9.940	10.100	9.700	9.700	9.684	6,909,936
2023-08-18	9.850	10.080	9.800	9.880	9.864	9,442,161
2023-08-17	9.410	10.150	9.400	9.950	9.934	15,909,495
2023-08-16	9.640	9.720	9.460	9.470	9.455	3,777,840
2023-08-15	9.730	9.790	9.610	9.700	9.684	2,615,700
2023-08-14	9.630	9.810	9.630	9.800	9.784	2,965,864
2023-08-11	9.810	9.900	9.700	9.700	9.684	3,655,016
2023-08-10	9.750	9.870	9.750	9.800	9.784	2,362,973
2023-08-09	9.700	9.800	9.690	9.790	9.774	2,081,046
2023-08-08	9.850	9.860	9.680	9.770	9.754	3,494,556
2023-08-07	9.870	9.880	9.730	9.860	9.844	2,903,950
2023-08-04	9.850	9.920	9.790	9.880	9.864	4,354,870
2023-08-03	9.850	9.870	9.720	9.830	9.814	5,323,809
2023-08-02	10.160	10.210	9.810	9.880	9.864	10,008,964
2023-08-01	10.380	10.410	10.160	10.220	10.203	6,865,467
2023-07-31	10.310	10.430	10.280	10.430	10.413	5,734,623
2023-07-28	10.250	10.350	10.100	10.340	10.323	7,046,402
2023-07-27	10.250	10.640	10.250	10.380	10.363	11,938,671

← NewerPage 13 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.