XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	17.000	17.490	16.730	17.030	17.030	32,207,513
2026-01-13	18.010	18.060	17.090	17.190	17.190	42,987,636
2026-01-12	18.180	18.380	17.930	18.290	18.290	46,992,430
2026-01-09	18.030	18.390	17.540	17.920	17.920	57,962,778
2026-01-08	16.680	17.880	16.680	17.680	17.680	50,612,941
2026-01-07	17.030	17.100	16.700	16.780	16.780	23,615,391
2026-01-06	16.650	17.270	16.570	17.160	17.160	34,965,859
2026-01-05	16.790	17.290	16.320	16.850	16.850	34,167,241
2025-12-31	16.270	16.590	16.190	16.490	16.490	18,226,038
2025-12-30	16.610	16.830	16.310	16.340	16.340	20,921,752
2025-12-29	16.470	16.880	16.260	16.730	16.730	23,397,830
2025-12-26	16.450	16.770	16.220	16.460	16.460	24,971,450
2025-12-25	15.940	17.000	15.930	16.660	16.660	37,581,331
2025-12-24	15.430	16.080	15.310	15.980	15.980	21,736,992
2025-12-23	15.780	15.800	15.350	15.580	15.580	15,972,089
2025-12-22	15.800	15.930	15.720	15.780	15.780	14,347,783
2025-12-19	15.620	16.080	15.580	15.830	15.830	18,130,828
2025-12-18	15.430	15.900	15.330	15.640	15.640	17,081,625
2025-12-17	15.510	15.890	15.210	15.580	15.580	18,164,783
2025-12-16	16.160	16.200	15.400	15.600	15.600	21,147,700
2025-12-15	16.300	16.580	15.740	16.210	16.210	21,949,539
2025-12-12	16.370	17.180	16.220	16.710	16.710	22,840,628
2025-12-11	16.900	17.080	16.350	16.380	16.380	21,946,186
2025-12-10	16.980	17.600	16.850	16.960	16.960	20,426,838
2025-12-09	17.190	17.540	16.980	17.120	17.120	23,220,885
2025-12-08	17.240	17.850	17.240	17.380	17.380	33,554,021
2025-12-05	16.430	17.280	16.270	17.170	17.170	30,760,209
2025-12-04	16.300	16.960	16.300	16.570	16.570	21,017,242
2025-12-03	17.320	17.490	16.550	16.630	16.630	32,748,840
2025-12-02	17.230	17.840	16.950	17.520	17.520	33,543,402
2025-12-01	17.300	17.970	17.300	17.430	17.430	34,583,135
2025-11-28	17.320	17.850	17.070	17.540	17.540	41,478,716
2025-11-27	17.440	17.940	17.100	17.540	17.540	43,873,409
2025-11-26	18.700	18.850	17.360	17.420	17.420	72,199,744
2025-11-25	19.440	20.230	19.000	19.650	19.650	79,136,870
2025-11-24	18.110	21.000	17.790	20.680	20.680	99,589,350
2025-11-21	17.050	19.000	16.300	18.120	18.120	79,169,237
2025-11-20	17.170	17.770	17.040	17.430	17.430	38,477,735
2025-11-19	16.570	18.230	16.500	17.520	17.520	62,156,585
2025-11-18	17.020	17.500	16.320	16.620	16.620	41,287,288
2025-11-17	16.610	18.310	16.600	17.590	17.590	66,190,182
2025-11-14	15.430	16.280	15.370	15.710	15.710	21,185,910
2025-11-13	15.440	15.660	15.300	15.510	15.510	8,697,470
2025-11-12	15.960	15.960	15.110	15.400	15.400	14,472,212
2025-11-11	16.180	16.210	15.810	15.860	15.860	9,503,459
2025-11-10	16.100	16.180	15.980	16.110	16.110	9,124,026
2025-11-07	16.300	16.300	16.080	16.100	16.100	12,313,985
2025-11-06	16.530	16.760	16.420	16.440	16.440	13,148,147
2025-11-05	16.400	16.680	16.290	16.560	16.560	9,070,004
2025-11-04	16.710	16.790	16.400	16.560	16.560	11,116,038
2025-11-03	16.540	16.830	16.460	16.820	16.820	12,997,557
2025-10-31	16.530	16.720	16.380	16.590	16.590	11,651,421
2025-10-30	16.730	16.900	16.520	16.550	16.550	21,431,370
2025-10-29	17.010	17.150	16.860	17.110	17.110	24,583,401
2025-10-28	16.400	17.900	16.260	17.310	17.310	43,026,032
2025-10-27	16.400	16.530	16.220	16.500	16.500	18,752,600
2025-10-24	16.120	17.090	16.120	16.620	16.620	29,825,729
2025-10-23	16.010	16.300	15.710	16.010	16.010	14,149,879
2025-10-22	16.400	16.510	16.030	16.130	16.130	14,253,084
2025-10-21	16.380	16.550	16.250	16.550	16.550	11,546,974

← NewerPage 4 of 5 · 241 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.