XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	16.490	16.730	16.180	16.400	16.400	16,569,192
2025-10-17	16.980	17.150	16.460	16.470	16.470	22,706,268
2025-10-16	17.360	18.280	17.160	17.420	17.420	30,794,595
2025-10-15	17.350	17.370	16.620	17.270	17.270	27,284,806
2025-10-14	18.000	18.110	17.460	17.600	17.600	41,457,221
2025-10-13	16.900	18.690	16.660	18.290	18.290	55,284,115
2025-10-10	16.840	18.250	16.710	17.510	17.510	55,163,995
2025-10-09	16.920	17.000	16.580	16.820	16.820	20,203,450
2025-09-30	16.490	17.070	16.380	16.960	16.960	26,929,692
2025-09-29	16.410	16.510	16.020	16.450	16.450	18,029,649
2025-09-26	16.560	17.120	16.400	16.420	16.420	27,665,108
2025-09-25	16.870	16.880	16.540	16.580	16.580	15,057,763
2025-09-24	16.550	16.980	16.400	16.950	16.950	14,675,417
2025-09-23	17.190	17.300	16.210	16.700	16.700	23,067,224
2025-09-22	16.920	17.160	16.750	17.150	17.150	19,861,963
2025-09-19	16.900	17.900	16.850	17.100	17.100	33,990,182
2025-09-18	17.150	17.590	16.720	16.900	16.900	27,779,762
2025-09-17	17.130	17.300	17.050	17.170	17.170	14,172,907
2025-09-16	17.040	17.280	16.880	17.280	17.280	17,847,502
2025-09-15	17.340	17.350	17.000	17.040	17.040	16,853,106
2025-09-12	17.270	17.650	17.170	17.260	17.260	28,414,240
2025-09-11	17.100	17.380	16.890	17.320	17.320	23,266,828
2025-09-10	16.700	17.370	16.700	17.150	17.150	21,435,567
2025-09-09	17.200	17.380	16.660	16.720	16.720	24,317,218
2025-09-08	17.300	17.760	17.160	17.390	17.390	23,977,418
2025-09-05	17.180	17.310	16.780	17.290	17.290	27,116,427
2025-09-04	18.100	18.430	16.480	16.900	16.900	47,789,005
2025-09-03	21.970	21.990	18.070	18.560	18.560	46,873,877
2025-09-02	21.660	21.830	20.810	21.680	21.680	26,301,733
2025-09-01	22.100	22.100	21.350	21.660	21.660	29,661,028
2025-08-29	21.290	22.300	20.900	22.180	22.180	43,661,630
2025-08-28	21.100	21.740	19.920	21.290	21.290	35,329,869
2025-08-27	22.240	22.260	21.090	21.100	21.100	44,490,393
2025-08-26	23.000	23.160	22.380	22.410	22.410	43,027,829
2025-08-25	22.770	24.110	22.500	23.260	23.260	61,863,652
2025-08-22	22.410	23.360	21.430	23.030	23.030	63,049,049
2025-08-21	22.900	23.750	22.500	22.930	22.930	46,759,888
2025-08-20	22.890	25.100	22.800	23.270	23.270	76,397,461
2025-08-19	23.090	23.390	22.660	22.880	22.880	46,591,864
2025-08-18	22.500	23.870	22.320	23.440	23.440	62,216,681
2025-08-15	22.160	22.510	21.730	22.380	22.380	35,381,240
2025-08-14	22.680	22.960	21.940	22.160	22.160	49,417,591
2025-08-13	22.600	23.920	22.500	23.100	23.100	55,284,325
2025-08-12	23.150	23.470	22.390	22.760	22.760	50,739,047
2025-08-11	23.190	23.880	23.000	23.400	23.400	58,718,159
2025-08-08	23.200	23.880	22.890	23.010	23.010	62,910,370
2025-08-07	23.880	24.520	23.070	23.260	23.260	87,692,253
2025-08-06	21.480	25.770	21.480	24.380	24.380	120,514,416
2025-08-05	21.990	22.950	21.740	21.850	21.850	66,954,240
2025-08-04	21.000	23.000	21.000	22.080	22.080	68,296,913
2025-08-01	22.280	22.650	21.000	21.330	21.330	57,996,995
2025-07-31	21.400	22.990	21.400	22.640	22.640	71,542,914
2025-07-30	23.200	24.240	21.750	22.070	22.070	86,930,459
2025-07-29	21.200	23.500	21.080	22.860	22.860	98,868,391
2025-07-28	20.560	21.700	20.490	21.550	21.550	73,729,066
2025-07-25	20.920	21.270	20.560	20.710	20.710	40,321,320
2025-07-24	20.300	21.590	20.170	21.200	21.200	64,767,160
2025-07-23	20.310	21.050	20.190	20.350	20.350	58,438,213
2025-07-22	20.790	22.370	20.520	21.290	21.290	97,310,104
2025-07-21	20.780	21.300	20.350	21.000	21.000	66,411,289

← NewerPage 5 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.