XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	10.300	10.380	10.160	10.180	10.164	3,871,922
2023-07-25	10.160	10.350	10.130	10.340	10.323	5,903,091
2023-07-24	10.100	10.230	10.030	10.090	10.074	3,354,727
2023-07-21	10.140	10.250	10.110	10.130	10.114	3,033,622
2023-07-20	10.390	10.470	10.160	10.180	10.164	5,119,221
2023-07-19	10.530	10.580	10.350	10.420	10.403	4,076,422
2023-07-18	10.380	10.530	10.310	10.480	10.463	4,306,168
2023-07-17	10.540	10.560	10.290	10.380	10.363	3,913,054
2023-07-14	10.490	10.540	10.390	10.490	10.473	4,929,570
2023-07-13	10.500	10.610	10.420	10.490	10.473	4,438,046
2023-07-12	10.710	10.780	10.430	10.440	10.423	6,960,456
2023-07-11	10.540	10.900	10.540	10.730	10.713	7,000,193
2023-07-10	10.650	10.800	10.510	10.560	10.543	4,780,030
2023-07-07	10.780	10.830	10.540	10.570	10.553	5,499,315
2023-07-06	10.830	10.930	10.730	10.830	10.812	5,750,148
2023-07-05	11.030	11.070	10.800	10.830	10.812	6,084,159
2023-07-04	10.940	11.080	10.880	11.020	11.002	9,141,167
2023-07-03	11.030	11.200	10.940	10.990	10.972	9,648,515
2023-06-30	10.860	11.170	10.800	11.050	11.032	12,486,271
2023-06-29	10.750	10.980	10.660	10.860	10.842	10,594,627
2023-06-28	10.660	10.810	10.400	10.730	10.713	9,186,748
2023-06-27	10.500	10.760	10.420	10.700	10.683	7,865,233
2023-06-26	10.740	10.900	10.480	10.520	10.503	10,073,134
2023-06-21	10.820	10.900	10.650	10.660	10.643	8,544,950
2023-06-20	10.780	11.010	10.620	10.840	10.822	14,178,872
2023-06-19	10.480	10.850	10.460	10.690	10.673	11,244,802
2023-06-16	10.340	10.880	10.270	10.530	10.513	12,050,512
2023-06-15	10.160	10.360	10.120	10.310	10.293	6,056,052
2023-06-14	10.470	10.530	10.220	10.220	10.203	8,255,654
2023-06-13	10.530	10.660	10.420	10.500	10.483	6,650,756
2023-06-12	10.680	10.810	10.470	10.560	10.543	8,552,099
2023-06-09	10.900	10.980	10.590	10.660	10.643	10,334,365
2023-06-08	18.100	18.350	17.920	18.300	10.747	11,468,857
2023-06-07	17.520	18.340	17.500	18.080	10.618	9,776,565
2023-06-06	17.980	17.990	17.480	17.510	10.283	6,502,561
2023-06-05	17.970	18.160	17.910	17.980	10.559	5,679,927
2023-06-02	18.170	18.170	17.830	17.880	10.501	7,194,369
2023-06-01	17.680	18.090	17.610	17.980	10.559	9,581,152
2023-05-31	17.870	18.330	17.660	18.030	10.589	14,431,454
2023-05-30	17.530	17.660	17.230	17.550	10.307	6,370,697
2023-05-29	17.980	18.220	17.580	17.690	10.389	6,816,048
2023-05-26	17.770	17.820	17.450	17.730	10.413	5,652,544
2023-05-25	17.680	18.100	17.650	17.850	10.483	7,924,550
2023-05-24	17.710	17.950	17.640	17.670	10.377	4,877,318
2023-05-23	18.160	18.160	17.750	17.790	10.448	6,709,182
2023-05-22	18.080	18.230	17.930	18.130	10.647	7,429,028
2023-05-19	18.260	18.340	17.920	18.080	10.618	9,696,698
2023-05-18	18.660	18.680	18.210	18.320	10.759	19,463,094
2023-05-17	17.130	18.840	17.000	18.450	10.835	26,623,558
2023-05-16	17.000	17.350	16.950	17.120	10.054	4,784,752
2023-05-15	16.640	17.120	16.640	17.050	10.013	4,308,180
2023-05-12	16.800	16.960	16.670	16.700	9.808	3,445,322
2023-05-11	17.080	17.080	16.790	16.880	9.913	3,268,760
2023-05-10	16.950	17.150	16.840	16.910	9.931	5,015,340
2023-05-09	17.370	17.630	17.180	17.260	10.136	7,299,879
2023-05-08	17.030	17.590	17.030	17.440	10.242	7,863,526
2023-05-05	17.080	17.230	16.870	16.950	9.954	4,984,522
2023-05-04	17.090	17.450	17.060	17.170	10.084	5,217,730
2023-04-28	17.080	17.270	16.910	17.170	10.084	7,083,696
2023-04-27	16.860	17.450	16.670	17.160	10.078	12,742,924

← NewerPage 14 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.