XiAn ChenXi Aviation Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	10.420	10.680	10.420	10.590	10.590	8,049,100
2025-01-16	10.550	10.600	10.370	10.500	10.500	8,801,559
2025-01-15	10.660	10.750	10.480	10.530	10.530	9,227,410
2025-01-14	10.250	10.670	10.180	10.660	10.660	11,865,038
2025-01-13	9.950	10.270	9.730	10.180	10.180	8,518,685
2025-01-10	10.300	10.550	10.080	10.080	10.080	11,530,508
2025-01-09	10.020	10.540	10.000	10.400	10.400	16,186,825
2025-01-08	9.990	10.200	9.660	10.090	10.090	10,435,136
2025-01-07	9.950	10.100	9.840	10.100	10.100	8,593,276
2025-01-06	9.890	10.060	9.590	9.830	9.830	11,291,188
2025-01-03	10.630	10.790	9.870	9.890	9.890	14,653,487
2025-01-02	11.000	11.200	10.500	10.600	10.600	20,572,717
2024-12-31	11.200	11.990	10.880	11.210	11.210	25,655,783
2024-12-30	11.180	11.420	10.990	11.120	11.120	14,545,928
2024-12-27	12.060	12.190	11.310	11.320	11.320	24,410,552
2024-12-26	11.010	11.460	11.010	11.250	11.250	12,490,458
2024-12-25	11.190	11.300	10.740	10.930	10.930	12,003,310
2024-12-24	11.250	11.550	11.100	11.290	11.290	9,762,978
2024-12-23	11.900	11.960	11.220	11.290	11.290	13,135,844
2024-12-20	11.680	12.060	11.580	11.950	11.950	11,127,330
2024-12-19	11.570	11.850	11.450	11.660	11.660	9,158,707
2024-12-18	11.680	11.880	11.530	11.680	11.680	10,438,386
2024-12-17	12.100	12.260	11.610	11.670	11.670	14,415,102
2024-12-16	12.460	12.630	12.100	12.200	12.200	14,720,269
2024-12-13	12.880	12.980	12.530	12.550	12.550	23,009,290
2024-12-12	13.030	13.520	12.900	13.130	13.130	34,269,117
2024-12-11	12.850	12.990	12.620	12.990	12.990	24,508,441
2024-12-10	12.680	13.120	12.400	12.960	12.960	36,284,087
2024-12-09	12.320	12.450	12.150	12.310	12.310	17,010,579
2024-12-06	12.320	12.680	12.250	12.590	12.590	24,576,329
2024-12-05	11.800	12.530	11.790	12.400	12.400	25,003,224
2024-12-04	12.090	12.200	11.800	11.880	11.880	16,150,384
2024-12-03	12.200	12.440	12.010	12.200	12.200	19,910,046
2024-12-02	12.000	12.240	12.000	12.230	12.230	16,511,944
2024-11-29	11.880	12.160	11.680	12.030	12.030	17,586,468
2024-11-28	12.080	12.420	11.910	11.920	11.920	17,691,046
2024-11-27	11.860	12.200	11.450	12.200	12.200	22,103,463
2024-11-26	12.580	12.750	11.810	11.860	11.860	24,241,546
2024-11-25	12.770	12.960	12.280	12.580	12.580	26,505,754
2024-11-22	12.930	14.200	12.670	13.310	13.310	47,281,067
2024-11-21	13.070	13.180	12.750	13.050	13.050	24,046,719
2024-11-20	12.650	13.230	12.510	13.190	13.190	32,481,200
2024-11-19	12.470	12.650	12.030	12.610	12.610	22,161,666
2024-11-18	12.720	13.050	12.160	12.290	12.290	23,653,134
2024-11-15	13.000	13.360	12.720	12.720	12.720	23,973,870
2024-11-14	14.000	14.260	13.010	13.100	13.100	30,797,662
2024-11-13	13.830	14.100	13.340	13.880	13.880	36,109,117
2024-11-12	14.950	14.960	14.020	14.170	14.170	55,725,217
2024-11-11	14.750	15.490	14.320	15.300	15.300	78,632,530
2024-11-08	14.860	16.750	14.860	15.890	15.890	118,194,570
2024-11-07	14.920	15.900	13.920	14.640	14.640	124,919,013
2024-11-06	15.120	15.120	15.120	15.120	15.120	16,066,665
2024-11-05	10.500	12.600	10.500	12.600	12.600	28,284,393
2024-11-04	10.150	10.570	10.110	10.500	10.500	15,885,761
2024-11-01	10.800	11.200	10.140	10.160	10.160	27,509,550
2024-10-31	10.610	11.050	10.590	10.890	10.890	22,030,218
2024-10-30	10.570	10.930	10.400	10.720	10.720	20,196,331
2024-10-29	11.000	11.250	10.620	10.640	10.640	28,481,332
2024-10-28	10.960	11.350	10.900	11.030	11.030	30,074,382
2024-10-25	11.100	11.250	10.870	10.980	10.980	29,614,813

← NewerPage 8 of 21 · 1,213 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.