XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	18.740	19.070	18.630	18.980	11.147	8,724,542
2022-10-31	17.800	19.000	17.800	18.750	11.012	12,063,506
2022-10-28	18.510	19.080	17.880	17.930	10.530	10,122,956
2022-10-27	19.180	19.300	18.850	18.900	11.100	8,364,238
2022-10-26	18.980	19.370	18.510	19.270	11.317	11,286,062
2022-10-25	18.870	19.550	18.630	19.200	11.276	12,496,545
2022-10-24	19.050	19.640	18.870	18.910	11.105	14,584,662
2022-10-21	18.700	19.010	18.520	18.810	11.047	6,040,132
2022-10-20	18.510	18.920	18.370	18.720	10.994	8,221,659
2022-10-19	18.970	19.280	18.660	18.660	10.959	8,918,463
2022-10-18	19.050	19.100	18.660	18.850	11.070	11,856,225
2022-10-17	18.160	19.950	18.070	19.360	11.370	20,111,045
2022-10-14	17.700	18.230	17.650	18.060	10.606	8,189,333
2022-10-13	17.310	17.840	17.310	17.630	10.354	6,301,764
2022-10-12	17.130	17.470	16.680	17.450	10.248	6,349,632
2022-10-11	17.210	17.280	16.720	16.960	9.960	4,783,086
2022-10-10	17.470	17.660	16.960	17.130	10.060	4,655,722
2022-09-30	17.860	17.930	17.400	17.470	10.260	5,265,641
2022-09-29	18.150	18.570	17.780	17.810	10.460	6,228,196
2022-09-28	18.780	19.080	18.000	18.000	10.571	7,454,129
2022-09-27	18.350	18.860	18.300	18.780	11.029	7,150,201
2022-09-26	19.150	19.190	18.200	18.230	10.706	8,587,534
2022-09-23	19.640	20.320	19.160	19.180	11.264	10,843,354
2022-09-22	19.150	19.920	19.080	19.620	11.522	10,252,587
2022-09-21	19.220	19.370	18.570	19.350	11.364	7,691,384
2022-09-20	19.100	19.380	19.010	19.210	11.282	5,519,090
2022-09-19	19.650	19.990	18.850	19.020	11.170	8,476,268
2022-09-16	20.150	20.380	19.610	19.610	11.517	8,781,333
2022-09-15	20.710	20.710	19.580	19.920	11.699	11,217,586
2022-09-14	20.600	20.970	20.400	20.610	12.104	10,361,836
2022-09-13	20.800	21.220	20.730	20.990	12.327	9,715,772
2022-09-09	21.000	21.080	20.310	20.770	12.198	10,483,781
2022-09-08	20.290	20.990	20.220	20.680	12.145	12,443,552
2022-09-07	20.010	20.580	19.980	20.350	11.951	9,370,417
2022-09-06	19.640	20.700	19.510	20.320	11.934	12,921,251
2022-09-05	19.640	19.940	19.320	19.550	11.481	5,684,528
2022-09-02	19.420	19.860	19.300	19.720	11.581	6,425,694
2022-09-01	19.390	19.640	19.300	19.430	11.411	5,710,538
2022-08-31	19.900	20.030	19.160	19.300	11.335	7,901,790
2022-08-30	20.260	20.370	19.850	19.920	11.699	5,603,591
2022-08-29	19.800	20.500	19.500	20.230	11.881	7,149,350
2022-08-26	20.670	20.720	20.210	20.370	11.963	6,124,080
2022-08-25	20.830	20.900	20.160	20.430	11.998	8,771,792
2022-08-24	22.150	22.350	20.680	20.700	12.157	16,305,745
2022-08-23	22.950	23.000	22.160	22.190	13.032	10,929,498
2022-08-22	22.850	23.080	22.550	22.900	13.449	7,193,686
2022-08-19	23.180	23.460	22.500	23.350	13.713	13,393,399
2022-08-18	23.100	23.450	22.980	23.200	13.625	12,515,393
2022-08-17	23.050	23.200	22.760	23.050	13.537	7,483,226
2022-08-16	23.370	23.600	22.960	23.140	13.590	9,885,534
2022-08-15	22.880	23.350	22.880	23.310	13.690	9,590,346
2022-08-12	23.650	23.690	22.870	22.870	13.431	14,420,488
2022-08-11	23.650	23.850	23.390	23.570	13.842	15,108,454
2022-08-10	23.800	24.530	23.680	23.880	14.024	17,595,938
2022-08-09	23.800	24.090	23.080	23.910	14.042	19,461,113
2022-08-08	23.620	24.130	23.300	23.910	14.042	14,120,495
2022-08-05	24.020	24.500	23.350	23.780	13.966	20,399,146
2022-08-04	25.300	25.310	23.810	24.030	14.112	26,413,906
2022-08-03	24.480	26.860	23.500	25.310	14.864	42,775,556
2022-08-02	25.760	26.880	25.270	25.920	15.222	46,886,387

← NewerPage 17 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.