XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	12.900	13.000	12.680	12.950	12.950	8,645,611
2026-04-16	12.820	12.980	12.750	12.940	12.940	7,383,208
2026-04-15	13.120	13.240	12.870	12.910	12.910	9,188,363
2026-04-14	13.090	13.150	12.730	13.110	13.110	11,881,940
2026-04-13	12.840	13.180	12.820	13.130	13.130	8,477,478
2026-04-10	12.800	13.090	12.800	12.890	12.890	7,633,566
2026-04-09	12.830	12.950	12.720	12.750	12.750	6,376,930
2026-04-08	12.810	13.030	12.710	13.010	13.010	8,696,549
2026-04-07	12.390	12.650	12.390	12.550	12.550	5,013,050
2026-04-03	12.820	12.890	12.380	12.390	12.390	5,786,230
2026-04-02	12.920	13.050	12.740	12.800	12.800	6,382,182
2026-04-01	13.160	13.230	12.900	13.000	13.000	6,765,319
2026-03-31	13.170	13.300	12.970	12.990	12.990	8,462,491
2026-03-30	12.870	13.190	12.800	13.170	13.170	9,344,838
2026-03-27	12.750	13.080	12.680	13.000	13.000	7,675,479
2026-03-26	13.180	13.220	12.770	12.870	12.870	11,248,960
2026-03-25	12.830	13.550	12.660	13.340	13.340	18,411,551
2026-03-24	12.580	13.450	12.350	12.950	12.950	20,491,020
2026-03-23	12.590	12.950	12.260	12.340	12.340	11,904,570
2026-03-20	13.460	13.630	12.880	12.880	12.880	9,442,089
2026-03-19	13.930	13.940	13.350	13.410	13.410	9,908,539
2026-03-18	14.010	14.140	13.710	14.040	14.040	7,845,607
2026-03-17	14.580	14.620	14.020	14.040	14.040	7,462,404
2026-03-16	14.440	14.560	14.430	14.500	14.500	4,944,989
2026-03-13	14.400	14.540	14.220	14.450	14.450	6,483,709
2026-03-12	14.890	14.900	14.400	14.410	14.410	12,087,220
2026-03-11	15.100	15.290	14.930	14.940	14.940	10,319,910
2026-03-10	15.090	15.350	15.090	15.190	15.190	9,494,182
2026-03-09	15.410	15.500	15.000	15.120	15.120	12,225,130
2026-03-06	15.350	15.640	15.210	15.490	15.490	10,414,790
2026-03-05	15.610	15.720	15.270	15.430	15.430	15,630,230
2026-03-04	15.210	16.130	14.900	15.650	15.650	20,040,109
2026-03-03	16.470	16.640	15.550	15.770	15.770	27,877,070
2026-03-02	17.040	17.330	16.450	16.700	16.700	45,667,520
2026-02-27	16.000	16.170	15.910	15.970	15.970	10,220,360
2026-02-26	16.120	16.180	15.930	16.050	16.050	9,610,893
2026-02-25	16.170	16.250	16.010	16.210	16.210	13,378,240
2026-02-24	15.960	16.440	15.820	16.250	16.250	17,780,811
2026-02-13	15.510	16.040	15.470	15.850	15.850	14,536,460
2026-02-12	15.680	15.680	15.410	15.450	15.450	7,249,035
2026-02-11	15.850	15.960	15.600	15.600	15.600	8,026,566
2026-02-10	15.980	16.100	15.770	15.850	15.850	9,448,482
2026-02-09	15.750	16.130	15.750	15.940	15.940	8,751,974
2026-02-06	15.640	15.800	15.460	15.710	15.710	7,811,835
2026-02-05	15.730	16.090	15.710	15.760	15.760	8,920,362
2026-02-04	15.480	16.250	15.480	15.950	15.950	14,179,780
2026-02-03	15.450	15.680	15.310	15.660	15.660	9,264,634
2026-02-02	15.380	15.670	15.270	15.310	15.310	8,024,879
2026-01-30	15.700	15.900	15.320	15.530	15.530	15,420,870
2026-01-29	16.030	16.250	15.720	16.080	16.080	11,703,800
2026-01-28	16.300	16.360	16.010	16.080	16.080	13,842,150
2026-01-27	16.080	16.490	16.000	16.420	16.420	18,315,580
2026-01-26	16.750	16.850	16.040	16.190	16.190	23,294,289
2026-01-23	16.970	17.000	16.650	16.880	16.880	21,338,980
2026-01-22	16.380	17.080	16.310	17.020	17.020	29,563,500
2026-01-21	16.500	17.100	16.410	16.540	16.540	22,558,779
2026-01-20	17.220	17.470	16.400	16.640	16.640	34,908,527
2026-01-19	16.260	18.600	16.060	17.500	17.500	49,648,070
2026-01-16	16.470	16.570	15.900	16.290	16.290	21,474,722
2026-01-15	16.810	17.190	16.260	16.470	16.470	25,401,959

← NewerPage 3 of 21 · 1,214 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.