XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	9.000	9.230	8.900	9.110	9.110	8,389,532
2026-07-15	9.150	9.340	9.060	9.140	9.140	9,982,005
2026-07-14	9.210	9.290	8.780	9.260	9.260	12,816,780
2026-07-13	9.920	9.980	9.200	9.200	9.200	19,425,574
2026-07-10	9.760	10.660	9.590	10.150	10.150	26,016,924
2026-07-09	9.700	9.990	9.460	9.840	9.840	15,216,402
2026-07-08	10.230	10.350	9.640	9.650	9.650	18,201,857
2026-07-07	10.850	11.100	10.290	10.300	10.300	17,998,871
2026-07-06	11.560	11.770	10.920	10.990	10.990	22,447,160
2026-07-03	11.150	12.230	11.150	11.710	11.710	28,727,096
2026-07-02	11.270	11.580	11.080	11.100	11.100	17,533,768
2026-07-01	11.130	11.720	11.130	11.500	11.500	24,407,086
2026-06-30	10.750	11.850	10.680	11.240	11.240	30,429,793
2026-06-29	11.000	11.090	10.470	10.600	10.600	13,775,199
2026-06-26	11.120	11.270	10.670	10.840	10.840	18,784,689
2026-06-25	11.530	11.700	11.080	11.200	11.200	16,072,597
2026-06-24	11.550	11.750	11.160	11.550	11.550	15,474,302
2026-06-23	12.000	12.490	11.570	11.650	11.650	20,593,270
2026-06-22	11.860	12.030	11.400	11.990	11.990	20,176,207
2026-06-18	12.180	12.300	11.850	11.940	11.940	19,523,189
2026-06-17	12.600	13.060	12.280	12.340	12.340	27,865,070
2026-06-16	12.910	13.370	12.710	12.800	12.800	36,225,191
2026-06-15	12.410	13.160	12.210	13.060	13.060	57,049,230
2026-06-12	11.040	13.160	10.940	13.160	13.160	43,648,633
2026-06-11	10.980	11.450	10.730	10.970	10.970	24,587,580
2026-06-10	10.360	11.940	10.360	10.990	10.990	30,561,000
2026-06-09	10.420	10.530	10.240	10.430	10.430	6,689,083
2026-06-08	10.510	10.840	10.150	10.390	10.390	10,233,940
2026-06-05	10.580	10.890	10.420	10.720	10.720	7,994,840
2026-06-04	10.780	10.810	10.470	10.580	10.580	6,640,282
2026-06-03	10.760	10.960	10.640	10.790	10.790	7,071,272
2026-06-02	11.020	11.180	10.540	10.780	10.780	7,302,584
2026-06-01	10.960	11.220	10.930	11.020	11.020	5,842,414
2026-05-29	11.470	11.620	10.900	10.960	10.960	9,294,191
2026-05-28	11.190	11.650	11.130	11.520	11.520	8,383,372
2026-05-27	11.800	11.810	11.120	11.220	11.220	7,798,030
2026-05-26	11.970	12.070	11.340	11.560	11.560	10,911,970
2026-05-25	12.000	12.380	11.890	12.020	12.020	8,098,360
2026-05-22	11.820	12.130	11.640	12.060	12.060	8,214,906
2026-05-21	12.320	12.430	11.760	11.790	11.790	9,388,101
2026-05-20	12.490	12.550	12.210	12.320	12.320	7,515,991
2026-05-19	12.420	12.660	12.260	12.550	12.550	7,674,981
2026-05-18	12.420	12.580	12.310	12.380	12.380	6,880,508
2026-05-15	12.710	12.850	12.440	12.510	12.510	8,966,832
2026-05-14	13.220	13.290	12.690	12.690	12.690	11,946,800
2026-05-13	13.180	13.310	12.920	13.210	13.210	17,933,250
2026-05-12	13.270	13.890	12.810	13.400	13.400	27,176,939
2026-05-11	13.550	13.550	13.140	13.240	13.240	15,187,560
2026-05-08	12.940	13.560	12.860	13.500	13.500	21,976,211
2026-05-07	12.860	12.950	12.710	12.900	12.900	9,273,252
2026-05-06	12.700	12.990	12.550	12.870	12.870	11,212,120
2026-04-30	12.210	12.680	12.210	12.620	12.620	10,424,100
2026-04-29	11.960	12.440	11.950	12.290	12.290	10,805,260
2026-04-28	12.030	12.250	11.850	11.940	11.940	7,773,754
2026-04-27	12.190	12.300	11.790	12.190	12.190	9,858,420
2026-04-24	12.510	12.520	12.110	12.190	12.190	8,936,265
2026-04-23	12.860	13.000	12.440	12.520	12.520	10,159,750
2026-04-22	12.840	12.900	12.720	12.850	12.850	8,684,550
2026-04-21	13.180	13.380	12.910	13.010	13.010	10,832,970
2026-04-20	12.960	13.290	12.900	13.220	13.220	13,750,040

← NewerPage 2 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.