XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	24.000	25.000	23.060	24.620	14.459	21,116,788
2022-01-27	23.110	25.500	22.930	23.750	13.948	27,837,151
2022-01-26	22.730	24.310	22.730	23.500	13.801	24,854,365
2022-01-25	22.980	25.540	22.980	24.800	14.565	41,520,859
2022-01-24	21.270	22.160	21.150	21.890	12.856	7,297,148
2022-01-21	21.840	21.930	21.220	21.280	12.497	6,984,620
2022-01-20	22.800	22.910	21.830	21.830	12.820	8,339,282
2022-01-19	23.350	23.350	22.700	22.780	13.378	5,902,124
2022-01-18	23.580	23.670	23.180	23.350	13.713	8,069,322
2022-01-17	23.100	23.540	22.950	23.540	13.825	7,758,815
2022-01-14	22.730	23.170	22.650	22.910	13.455	5,018,736
2022-01-13	23.500	23.550	22.790	22.790	13.384	6,327,944
2022-01-12	22.600	23.340	22.590	23.320	13.695	8,956,259
2022-01-11	23.110	23.350	22.400	22.590	13.267	8,596,356
2022-01-10	23.270	23.490	22.810	23.110	13.572	6,072,634
2022-01-07	24.150	24.210	23.180	23.310	13.690	9,042,164
2022-01-06	24.000	24.210	23.660	24.070	14.136	6,333,078
2022-01-05	24.800	25.140	23.580	23.870	14.018	12,386,053
2022-01-04	25.370	25.370	24.800	24.800	14.565	9,255,140
2021-12-31	24.630	25.480	24.600	25.080	14.729	11,139,465
2021-12-30	24.430	25.160	24.410	24.730	14.524	12,068,500
2021-12-29	24.390	25.100	24.320	24.710	14.512	12,683,873
2021-12-28	24.380	24.770	24.210	24.390	14.324	12,435,064
2021-12-27	26.510	26.590	23.760	24.480	14.377	19,946,637
2021-12-24	28.550	28.700	27.910	27.910	16.391	9,029,706
2021-12-23	28.090	28.800	28.090	28.550	16.767	10,559,961
2021-12-22	28.110	28.380	27.880	28.220	16.573	7,933,055
2021-12-21	28.010	28.540	27.820	28.150	16.532	9,891,431
2021-12-20	28.840	29.280	28.380	28.390	16.673	16,899,349
2021-12-17	27.950	29.400	27.630	28.320	16.632	16,751,461
2021-12-16	27.930	28.180	27.900	27.950	16.415	7,904,879
2021-12-15	28.450	28.600	27.820	27.950	16.415	13,338,749
2021-12-14	28.360	28.760	28.200	28.440	16.702	12,641,993
2021-12-13	28.500	28.790	27.610	28.360	16.655	21,208,844
2021-12-10	29.700	30.370	29.500	29.820	17.513	17,695,572
2021-12-09	29.300	30.640	29.200	29.920	17.571	23,304,654
2021-12-08	28.220	29.660	28.220	29.160	17.125	16,167,391
2021-12-07	29.600	29.900	28.210	28.550	16.767	20,287,823
2021-12-06	28.720	30.840	28.390	29.700	17.442	29,730,443
2021-12-03	27.900	30.440	27.900	28.880	16.961	23,603,378
2021-12-02	28.710	28.950	27.820	27.920	16.397	13,970,056
2021-12-01	28.760	29.480	28.660	28.870	16.955	12,694,535
2021-11-30	28.460	29.660	28.460	29.050	17.060	20,497,195
2021-11-29	27.610	28.980	27.400	28.530	16.755	14,455,916
2021-11-26	28.180	28.730	28.030	28.370	16.661	12,519,347
2021-11-25	28.000	28.290	27.760	28.070	16.485	10,149,170
2021-11-24	28.850	28.900	27.900	28.080	16.491	14,029,193
2021-11-23	28.300	28.860	28.000	28.520	16.749	14,646,533
2021-11-22	28.080	28.580	27.890	28.380	16.667	12,621,174
2021-11-19	28.150	28.590	27.920	28.060	16.479	11,841,897
2021-11-18	27.850	28.850	27.400	28.400	16.679	19,485,094
2021-11-17	27.480	27.900	27.210	27.750	16.297	11,582,460
2021-11-16	29.080	29.180	27.460	27.480	16.138	24,624,537
2021-11-15	29.950	30.340	29.340	29.400	17.266	19,575,316
2021-11-12	28.970	30.390	28.750	29.950	17.589	28,692,586
2021-11-11	28.710	29.090	28.500	28.970	17.014	12,728,049
2021-11-10	28.720	29.550	28.400	28.860	16.949	15,347,851
2021-11-09	28.250	29.290	28.200	28.940	16.996	16,477,726
2021-11-08	28.080	28.780	27.680	28.400	16.679	10,825,613
2021-11-05	29.010	29.340	28.180	28.270	16.602	16,705,466

← NewerPage 20 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.