XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	16.860	17.450	16.670	17.160	10.078	12,742,924
2023-04-26	16.270	16.630	16.180	16.430	9.649	6,149,892
2023-04-25	16.650	16.910	16.010	16.250	9.543	7,079,128
2023-04-24	16.980	17.020	16.360	16.650	9.778	6,007,038
2023-04-21	16.960	17.610	16.960	16.990	9.978	10,415,376
2023-04-20	17.430	17.450	16.910	17.100	10.043	8,952,579
2023-04-19	17.470	17.550	17.240	17.450	10.248	5,845,089
2023-04-18	18.000	18.000	17.160	17.650	10.366	15,797,261
2023-04-17	18.280	18.370	18.120	18.280	10.735	4,824,464
2023-04-14	18.360	18.430	18.180	18.340	10.771	5,553,940
2023-04-13	18.500	18.560	18.200	18.460	10.841	6,188,022
2023-04-12	18.450	18.630	18.250	18.550	10.894	8,271,664
2023-04-11	18.500	18.560	18.120	18.560	10.900	9,573,351
2023-04-10	18.830	18.950	18.340	18.660	10.959	8,642,913
2023-04-07	18.610	18.770	18.610	18.690	10.976	6,195,755
2023-04-06	18.580	18.830	18.350	18.790	11.035	9,574,979
2023-04-04	18.640	18.720	18.310	18.540	10.888	8,964,110
2023-04-03	18.480	18.740	18.480	18.680	10.970	8,164,773
2023-03-31	18.470	18.630	18.400	18.630	10.941	6,030,977
2023-03-30	18.610	18.770	18.340	18.510	10.871	6,994,415
2023-03-29	18.770	18.770	18.390	18.770	11.023	8,852,658
2023-03-28	18.990	19.100	18.710	18.790	11.035	8,503,435
2023-03-27	19.290	19.290	18.970	19.010	11.164	9,193,839
2023-03-24	19.440	19.460	19.120	19.200	11.276	12,336,060
2023-03-23	18.890	19.440	18.810	19.440	11.417	16,698,833
2023-03-22	18.900	19.220	18.880	19.070	11.199	15,223,619
2023-03-21	18.580	19.440	18.330	19.200	11.276	25,271,662
2023-03-20	18.570	18.590	18.060	18.110	10.636	7,349,122
2023-03-17	18.360	18.560	18.270	18.380	10.794	7,978,526
2023-03-16	18.750	18.840	18.200	18.240	10.712	10,869,934
2023-03-15	18.720	19.100	18.700	18.920	11.111	9,344,571
2023-03-14	18.980	19.240	18.510	18.750	11.012	11,212,931
2023-03-13	19.250	19.380	18.910	19.100	11.217	8,248,612
2023-03-10	19.550	19.720	19.190	19.260	11.311	9,953,921
2023-03-09	19.830	19.910	19.400	19.590	11.505	10,731,702
2023-03-08	19.200	19.950	19.200	19.830	11.646	15,679,613
2023-03-07	20.240	20.280	19.300	19.430	11.411	20,129,664
2023-03-06	20.540	21.490	20.250	20.270	11.904	27,598,060
2023-03-03	19.880	20.390	19.820	20.330	11.939	19,525,780
2023-03-02	20.200	20.500	19.960	20.030	11.763	18,730,115
2023-03-01	20.640	20.650	20.120	20.390	11.975	23,240,944
2023-02-28	20.700	21.170	20.400	20.750	12.186	26,016,420
2023-02-27	20.160	21.770	19.980	20.820	12.227	44,580,808
2023-02-24	19.550	20.170	19.500	19.870	11.669	22,471,280
2023-02-23	19.700	20.100	19.520	19.560	11.487	17,928,701
2023-02-22	19.570	20.330	19.450	19.910	11.693	28,496,148
2023-02-21	19.000	19.690	18.940	19.600	11.511	21,817,009
2023-02-20	18.910	19.090	18.760	18.950	11.129	10,071,457
2023-02-17	18.600	19.440	18.360	19.230	11.293	18,203,588
2023-02-16	19.350	19.350	18.450	18.630	10.941	15,191,125
2023-02-15	19.300	19.590	19.080	19.420	11.405	12,179,111
2023-02-14	19.790	19.890	19.300	19.380	11.382	11,632,658
2023-02-13	19.400	19.750	19.280	19.640	11.534	16,258,053
2023-02-10	19.550	19.660	19.210	19.310	11.340	14,738,918
2023-02-09	18.910	19.720	18.860	19.720	11.581	26,425,874
2023-02-08	19.000	19.670	18.710	19.170	11.258	20,568,014
2023-02-07	18.930	19.150	18.900	19.040	11.182	8,548,320
2023-02-06	19.350	19.600	18.900	18.920	11.111	16,170,051
2023-02-03	18.700	19.150	18.630	19.050	11.188	10,805,761
2023-02-02	19.290	19.430	18.780	18.790	11.035	11,158,424

← NewerPage 15 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.