XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	25.070	25.780	24.600	24.920	14.635	22,568,081
2022-07-29	25.180	25.200	24.500	24.870	14.606	19,460,750
2022-07-28	24.660	25.360	24.300	25.350	14.888	28,485,407
2022-07-27	24.110	25.200	24.100	24.650	14.476	24,075,675
2022-07-26	23.460	24.860	23.360	24.290	14.265	18,453,122
2022-07-25	24.600	25.000	23.510	23.530	13.819	16,658,691
2022-07-22	24.140	24.860	23.810	24.300	14.271	15,938,040
2022-07-21	24.650	24.970	24.180	24.190	14.206	25,470,974
2022-07-20	23.280	25.770	23.160	25.150	14.770	39,186,162
2022-07-19	22.690	23.360	22.500	23.260	13.660	15,670,610
2022-07-18	22.180	22.700	22.150	22.600	13.273	9,647,874
2022-07-15	23.170	23.500	22.490	22.500	13.214	14,076,136
2022-07-14	23.160	23.730	22.890	23.360	13.719	14,265,687
2022-07-13	23.070	23.480	22.680	23.070	13.549	11,089,555
2022-07-12	23.400	23.900	22.900	23.090	13.560	14,778,936
2022-07-11	23.710	23.950	23.050	23.450	13.772	16,628,227
2022-07-08	24.550	25.000	24.010	24.100	14.154	21,076,758
2022-07-07	24.710	25.940	24.300	24.910	14.629	29,011,470
2022-07-06	23.690	24.770	23.660	24.220	14.224	19,370,993
2022-07-05	23.660	24.300	23.560	23.920	14.048	17,784,684
2022-07-04	23.750	24.890	23.260	24.190	14.206	23,906,265
2022-07-01	24.100	24.870	23.600	23.720	13.930	20,190,165
2022-06-30	23.890	24.400	23.450	24.150	14.183	21,970,951
2022-06-29	24.600	25.500	23.870	23.880	14.024	30,130,227
2022-06-28	23.610	25.900	23.610	25.110	14.747	38,098,404
2022-06-27	23.930	24.480	23.260	23.910	14.042	35,343,887
2022-06-24	22.400	24.950	22.400	23.780	13.966	55,143,539
2022-06-23	19.600	22.600	19.600	22.090	12.973	41,089,236
2022-06-22	20.400	20.630	19.700	19.700	11.569	12,959,814
2022-06-21	21.400	21.400	20.250	20.440	12.004	15,477,673
2022-06-20	20.590	21.660	20.410	21.080	12.380	20,476,432
2022-06-17	20.150	20.810	20.050	20.490	12.033	11,784,216
2022-06-16	20.160	20.690	20.050	20.320	11.934	9,754,963
2022-06-15	20.250	20.960	20.190	20.200	11.863	12,987,003
2022-06-14	20.720	20.980	19.630	20.160	11.840	16,396,149
2022-06-13	20.830	21.290	20.710	20.940	12.298	16,088,155
2022-06-10	19.970	20.990	19.850	20.700	12.157	16,699,662
2022-06-09	20.390	20.600	19.840	19.970	11.728	8,705,450
2022-06-08	20.610	20.860	20.010	20.500	12.039	10,849,435
2022-06-07	20.860	21.130	20.430	20.790	12.210	12,354,481
2022-06-06	20.880	21.090	20.660	20.960	12.309	13,113,040
2022-06-02	20.220	20.950	20.180	20.800	12.215	14,767,060
2022-06-01	20.120	20.610	20.120	20.410	11.986	13,268,807
2022-05-31	20.200	20.330	19.920	20.120	11.816	10,495,837
2022-05-30	19.970	20.500	19.450	20.320	11.934	14,642,103
2022-05-27	20.260	20.600	19.700	19.870	11.669	15,081,553
2022-05-26	19.740	20.870	19.630	20.260	11.898	21,996,405
2022-05-25	19.080	19.970	19.080	19.710	11.575	15,263,388
2022-05-24	20.220	21.140	19.070	19.080	11.205	22,937,948
2022-05-23	20.220	20.500	19.580	20.470	12.022	14,975,752
2022-05-20	20.800	20.840	19.760	20.000	11.746	17,357,283
2022-05-19	19.680	20.500	19.620	20.480	12.028	14,235,956
2022-05-18	19.580	20.490	19.500	20.070	11.787	14,055,838
2022-05-17	19.580	19.920	19.380	19.680	11.558	7,545,835
2022-05-16	19.990	20.380	19.610	19.630	11.528	8,230,346
2022-05-13	19.800	20.090	19.540	19.780	11.616	8,078,808
2022-05-12	19.510	19.980	19.270	19.660	11.546	9,311,816
2022-05-11	20.080	20.680	19.480	19.500	11.452	15,791,481
2022-05-10	19.020	20.040	19.020	19.880	11.675	13,403,650
2022-05-09	18.710	20.850	18.500	19.520	11.464	16,959,966

← NewerPage 18 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.