XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	18.200	19.150	18.200	18.850	11.070	10,127,833
2022-05-05	18.050	19.230	18.050	18.740	11.006	14,682,988
2022-04-29	17.450	18.190	17.450	18.150	10.659	10,951,840
2022-04-28	17.440	17.930	17.120	17.350	10.189	13,802,374
2022-04-27	15.950	17.520	15.730	17.440	10.242	17,021,006
2022-04-26	17.000	17.140	16.020	16.140	9.479	12,120,665
2022-04-25	19.300	19.300	16.930	16.950	9.954	15,555,163
2022-04-22	20.250	20.550	19.360	19.390	11.387	12,616,300
2022-04-21	21.430	21.870	20.280	20.340	11.945	13,025,454
2022-04-20	22.000	22.250	21.400	21.430	12.585	13,546,582
2022-04-19	22.030	22.750	21.960	22.100	12.979	15,744,210
2022-04-18	21.630	22.500	21.500	22.350	13.126	19,717,558
2022-04-15	21.180	22.490	20.870	22.000	12.920	23,791,612
2022-04-14	20.380	21.320	19.870	21.060	12.368	14,857,498
2022-04-13	20.500	21.270	20.250	20.290	11.916	10,504,606
2022-04-12	19.950	21.000	19.570	20.700	12.157	12,816,250
2022-04-11	21.390	21.420	19.880	20.070	11.787	11,744,074
2022-04-08	21.570	21.870	21.150	21.500	12.627	12,290,966
2022-04-07	21.540	22.720	21.540	22.100	12.979	20,213,759
2022-04-06	21.270	21.590	21.000	21.440	12.591	6,491,385
2022-04-01	21.680	21.750	21.250	21.300	12.509	8,570,040
2022-03-31	22.150	22.220	21.480	21.600	12.685	11,416,554
2022-03-30	21.980	22.350	21.820	22.230	13.055	9,734,438
2022-03-29	22.550	23.050	21.920	22.070	12.961	11,855,137
2022-03-28	22.360	22.600	21.820	22.260	13.073	8,850,166
2022-03-25	23.100	23.500	22.600	22.680	13.320	10,412,296
2022-03-24	23.300	23.500	22.720	22.900	13.449	13,152,519
2022-03-23	22.700	24.290	22.680	23.610	13.866	20,418,710
2022-03-22	23.700	24.950	23.210	23.270	13.666	21,867,169
2022-03-21	23.230	24.100	23.130	23.570	13.842	13,658,107
2022-03-18	23.300	23.980	23.130	23.410	13.748	12,400,420
2022-03-17	23.190	23.990	22.990	23.540	13.825	17,372,257
2022-03-16	22.830	23.200	21.690	22.930	13.466	16,763,298
2022-03-15	23.500	24.180	22.280	22.400	13.155	18,852,923
2022-03-14	23.400	25.400	23.300	24.060	14.130	24,698,900
2022-03-11	23.300	23.890	23.060	23.760	13.954	15,765,244
2022-03-10	23.790	24.240	23.340	23.350	13.713	16,334,212
2022-03-09	23.630	24.020	22.100	23.300	13.684	21,492,448
2022-03-08	25.700	26.150	23.800	23.820	13.989	21,596,640
2022-03-07	25.950	27.090	25.640	26.110	15.334	20,882,893
2022-03-04	27.120	27.590	25.800	25.810	15.158	22,803,599
2022-03-03	27.550	27.760	26.880	27.050	15.886	22,750,921
2022-03-02	28.480	28.990	27.590	27.900	16.385	26,071,482
2022-03-01	28.000	29.550	27.710	28.650	16.826	31,042,020
2022-02-28	28.300	29.280	27.820	28.280	16.608	30,383,013
2022-02-25	28.000	29.000	27.400	28.150	16.532	40,984,523
2022-02-24	26.450	31.000	25.910	29.770	17.483	74,628,964
2022-02-23	25.800	27.340	25.610	26.780	15.727	26,396,345
2022-02-22	28.550	29.480	26.780	26.810	15.745	36,860,083
2022-02-21	27.020	27.770	26.650	27.380	16.080	26,291,856
2022-02-18	26.750	27.050	26.330	26.690	15.675	22,910,811
2022-02-17	25.800	28.140	25.480	27.340	16.056	38,992,951
2022-02-16	25.540	26.390	24.800	26.120	15.340	30,252,503
2022-02-15	26.750	27.650	26.180	27.220	15.986	33,282,355
2022-02-14	26.000	28.580	25.690	26.720	15.692	44,408,491
2022-02-11	24.180	25.490	23.710	25.280	14.846	26,519,202
2022-02-10	24.890	25.300	24.300	24.430	14.347	16,191,932
2022-02-09	24.650	25.700	24.460	25.190	14.794	20,773,252
2022-02-08	24.870	25.760	24.520	24.600	14.447	19,662,716
2022-02-07	24.500	25.900	23.340	25.300	14.858	22,838,388

← NewerPage 19 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.