XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	20.500	21.390	20.130	20.750	20.750	88,765,528
2025-07-17	18.460	21.500	18.460	20.580	20.580	95,364,236
2025-07-16	18.500	18.990	18.400	18.580	18.580	31,538,574
2025-07-15	19.000	19.280	18.360	18.650	18.650	43,628,184
2025-07-14	19.510	19.740	19.010	19.090	19.090	60,624,754
2025-07-11	19.500	20.800	19.410	20.360	20.360	61,858,723
2025-07-10	20.220	20.500	19.410	19.590	19.590	67,342,287
2025-07-09	20.850	22.320	20.170	20.970	20.970	96,038,638
2025-07-08	20.390	20.980	20.060	20.550	20.550	63,081,352
2025-07-07	20.300	20.840	19.600	20.380	20.380	68,995,208
2025-07-04	19.840	21.380	19.700	21.190	21.190	105,552,718
2025-07-03	19.880	20.980	19.400	19.810	19.810	87,818,027
2025-07-02	20.210	20.930	19.430	19.530	19.530	87,998,563
2025-07-01	21.900	22.770	20.710	20.950	20.950	157,996,825
2025-06-30	17.330	20.470	17.160	20.470	20.470	74,262,779
2025-06-27	16.840	17.990	16.800	17.060	17.060	68,185,083
2025-06-26	17.370	18.330	17.020	17.290	17.290	94,364,492
2025-06-25	16.720	18.240	16.350	17.370	17.370	108,541,848
2025-06-24	15.980	17.470	15.980	16.700	16.700	96,510,649
2025-06-23	17.960	18.300	17.030	17.680	17.680	81,918,579
2025-06-20	17.980	18.760	17.440	17.860	17.860	81,677,771
2025-06-19	18.370	20.990	17.650	19.080	19.080	135,304,714
2025-06-18	18.020	20.680	17.840	19.980	19.980	143,274,459
2025-06-17	16.990	18.770	16.350	17.660	17.660	130,444,994
2025-06-16	16.400	17.950	16.350	16.980	16.980	136,659,969
2025-06-13	13.630	15.820	13.630	15.820	15.820	123,963,034
2025-06-12	13.210	13.320	13.070	13.180	13.180	24,928,087
2025-06-11	13.370	13.400	13.140	13.340	13.340	26,273,922
2025-06-10	13.800	13.850	13.110	13.360	13.360	55,800,086
2025-06-09	13.940	14.360	13.710	14.090	14.090	64,775,238
2025-06-06	13.810	14.850	13.810	13.880	13.880	88,699,227
2025-06-05	13.320	13.640	13.210	13.500	13.500	36,685,149
2025-06-04	13.770	14.000	13.480	13.540	13.540	42,726,174
2025-06-03	13.770	14.290	13.620	13.800	13.800	64,282,241
2025-05-30	13.600	13.760	13.390	13.410	13.410	34,844,294
2025-05-29	13.420	13.720	13.160	13.720	13.720	39,232,439
2025-05-28	13.870	14.000	13.350	13.400	13.400	56,591,612
2025-05-27	14.210	14.460	13.840	14.080	14.080	60,168,091
2025-05-26	13.750	14.370	13.530	14.210	14.210	58,264,503
2025-05-23	13.990	14.180	13.770	13.900	13.900	62,890,873
2025-05-22	13.960	14.620	13.760	13.770	13.770	85,425,692
2025-05-21	14.310	14.360	13.860	13.960	13.960	63,548,364
2025-05-20	15.030	15.300	14.000	14.250	14.250	102,831,297
2025-05-19	16.710	16.770	15.010	15.630	15.630	99,196,776
2025-05-16	15.780	16.980	15.660	16.300	16.300	106,514,217
2025-05-15	15.340	17.280	15.260	17.000	17.000	148,882,221
2025-05-14	16.510	16.750	15.600	15.800	15.800	117,874,190
2025-05-13	18.070	18.850	16.320	16.470	16.470	148,905,831
2025-05-12	15.030	18.060	14.200	18.060	18.060	151,684,767
2025-05-09	13.800	16.650	13.750	15.050	15.050	156,049,804
2025-05-08	11.970	13.990	11.620	13.990	13.990	140,217,085
2025-05-07	10.200	11.660	10.100	11.660	11.660	87,640,348
2025-05-06	9.460	9.730	9.430	9.720	9.720	12,164,376
2025-04-30	9.260	9.580	9.180	9.450	9.450	12,679,394
2025-04-29	9.150	9.260	9.050	9.160	9.160	9,567,716
2025-04-28	9.220	9.300	9.020	9.030	9.030	9,588,516
2025-04-25	9.400	9.460	9.260	9.310	9.310	8,370,910
2025-04-24	9.600	9.620	9.340	9.420	9.420	10,230,688
2025-04-23	9.790	9.890	9.560	9.600	9.600	14,914,410
2025-04-22	10.000	10.010	9.710	9.780	9.780	15,165,000

← NewerPage 6 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.