XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18.850	19.150	18.820	19.150	11.246	12,850,798
2023-01-31	18.620	19.060	18.580	18.920	11.111	14,410,350
2023-01-30	18.420	19.140	18.200	18.720	10.994	20,866,140
2023-01-20	17.990	18.140	17.900	18.060	10.606	7,083,082
2023-01-19	17.800	18.040	17.700	17.980	10.559	8,409,864
2023-01-18	17.820	17.930	17.710	17.810	10.460	5,980,700
2023-01-17	17.680	17.980	17.630	17.830	10.471	8,379,742
2023-01-16	17.450	17.850	17.450	17.730	10.413	7,558,744
2023-01-13	17.320	17.750	17.010	17.520	10.289	10,019,794
2023-01-12	17.700	18.000	17.400	17.430	10.236	12,155,970
2023-01-11	17.350	17.560	17.170	17.190	10.095	5,325,510
2023-01-10	17.530	17.560	17.260	17.310	10.166	4,428,374
2023-01-09	17.570	17.650	17.350	17.410	10.225	5,985,700
2023-01-06	17.690	17.800	17.520	17.570	10.319	6,255,738
2023-01-05	17.820	17.820	17.580	17.700	10.395	6,132,212
2023-01-04	17.830	17.990	17.560	17.750	10.424	8,291,233
2023-01-03	17.430	17.970	17.430	17.930	10.530	10,290,062
2022-12-30	17.660	17.800	17.490	17.520	10.289	4,986,298
2022-12-29	17.570	17.940	17.280	17.640	10.360	8,594,688
2022-12-28	17.530	18.280	17.510	17.740	10.418	10,308,686
2022-12-27	17.560	17.800	17.430	17.650	10.366	5,711,821
2022-12-26	17.170	17.700	17.150	17.620	10.348	7,385,396
2022-12-23	17.000	17.250	16.900	16.990	9.978	4,796,908
2022-12-22	17.380	18.060	17.060	17.270	10.142	9,300,050
2022-12-21	17.350	17.530	17.000	17.180	10.090	4,154,104
2022-12-20	17.300	17.750	17.250	17.450	10.248	6,015,429
2022-12-19	17.850	18.010	17.430	17.500	10.277	4,350,272
2022-12-16	18.310	18.390	17.910	17.910	10.518	5,324,978
2022-12-15	18.470	18.550	18.300	18.400	10.806	3,716,086
2022-12-14	18.310	18.670	18.310	18.370	10.788	4,106,674
2022-12-13	18.990	18.990	18.350	18.350	10.777	6,450,208
2022-12-12	18.780	19.060	18.500	18.860	11.076	7,073,122
2022-12-09	19.190	19.310	18.680	18.800	11.041	8,488,781
2022-12-08	19.310	19.530	19.020	19.190	11.270	7,101,236
2022-12-07	19.350	19.580	19.260	19.330	11.352	7,655,152
2022-12-06	19.290	19.550	19.100	19.490	11.446	9,781,606
2022-12-05	19.250	19.340	19.090	19.210	11.282	5,825,400
2022-12-02	19.380	19.570	19.060	19.140	11.241	7,886,735
2022-12-01	19.410	19.610	19.320	19.500	11.452	8,944,448
2022-11-30	19.420	19.650	19.250	19.380	11.382	9,153,095
2022-11-29	19.020	19.400	19.020	19.340	11.358	8,058,227
2022-11-28	18.520	19.690	18.480	19.330	11.352	10,734,947
2022-11-25	18.850	19.160	18.700	18.890	11.094	5,530,088
2022-11-24	19.590	19.650	18.880	18.930	11.117	9,380,351
2022-11-23	19.670	19.970	19.240	19.490	11.446	7,008,540
2022-11-22	19.930	20.260	19.600	19.680	11.558	11,013,621
2022-11-21	19.500	20.540	19.380	20.120	11.816	16,808,342
2022-11-18	19.820	20.150	19.520	19.530	11.470	10,166,423
2022-11-17	19.850	20.040	19.610	20.040	11.769	16,472,813
2022-11-16	19.310	20.880	19.230	20.310	11.928	30,544,144
2022-11-15	18.900	19.190	18.760	19.190	11.270	7,353,144
2022-11-14	19.210	19.520	18.880	18.910	11.105	8,928,988
2022-11-11	19.180	19.450	18.830	19.250	11.305	11,300,675
2022-11-10	19.010	19.200	18.780	18.820	11.053	7,271,559
2022-11-09	19.800	19.970	19.200	19.210	11.282	10,039,159
2022-11-08	19.380	19.830	19.150	19.570	11.493	12,110,766
2022-11-07	19.610	19.700	19.230	19.370	11.376	9,521,276
2022-11-04	19.350	19.620	19.070	19.580	11.499	12,663,351
2022-11-03	19.000	19.640	18.940	19.410	11.399	13,778,612
2022-11-02	18.950	19.300	18.850	19.140	11.241	8,848,823

← NewerPage 16 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.