XiAn ChenXi Aviation Technology Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 11.450 | 11.550 | 10.850 | 11.090 | 11.090 | 38,776,425 |
| 2024-10-23 | 10.580 | 12.280 | 10.580 | 11.620 | 11.620 | 68,843,192 |
| 2024-10-22 | 11.170 | 11.280 | 10.730 | 10.790 | 10.790 | 37,628,227 |
| 2024-10-21 | 10.500 | 11.550 | 10.480 | 11.320 | 11.320 | 57,975,040 |
| 2024-10-18 | 10.030 | 10.670 | 9.870 | 10.430 | 10.430 | 35,841,360 |
| 2024-10-17 | 10.460 | 10.690 | 10.060 | 10.220 | 10.220 | 34,193,434 |
| 2024-10-16 | 10.480 | 11.000 | 10.250 | 10.410 | 10.410 | 42,295,148 |
| 2024-10-15 | 10.120 | 11.950 | 10.120 | 10.690 | 10.690 | 76,178,370 |
| 2024-10-14 | 9.560 | 11.000 | 9.560 | 10.890 | 10.890 | 64,150,346 |
| 2024-10-11 | 9.930 | 9.930 | 9.020 | 9.170 | 9.170 | 21,612,197 |
| 2024-10-10 | 9.730 | 10.710 | 9.730 | 10.030 | 10.030 | 31,309,797 |
| 2024-10-09 | 10.340 | 11.000 | 9.450 | 9.730 | 9.730 | 40,648,775 |
| 2024-10-08 | 11.000 | 11.050 | 9.710 | 11.040 | 11.040 | 53,348,795 |
| 2024-09-30 | 8.500 | 9.370 | 8.130 | 9.210 | 9.210 | 36,872,928 |
| 2024-09-27 | 7.600 | 8.060 | 7.540 | 8.000 | 8.000 | 20,835,473 |
| 2024-09-26 | 7.320 | 7.570 | 7.270 | 7.520 | 7.520 | 12,810,972 |
| 2024-09-25 | 7.280 | 7.490 | 7.240 | 7.370 | 7.370 | 13,050,839 |
| 2024-09-24 | 7.020 | 7.210 | 7.020 | 7.210 | 7.210 | 7,580,587 |
| 2024-09-23 | 7.000 | 7.140 | 6.950 | 7.030 | 7.030 | 4,795,009 |
| 2024-09-20 | 7.130 | 7.190 | 7.050 | 7.080 | 7.080 | 2,987,820 |
| 2024-09-19 | 7.080 | 7.140 | 6.950 | 7.130 | 7.130 | 4,287,660 |
| 2024-09-18 | 7.050 | 7.090 | 6.870 | 7.000 | 7.000 | 3,794,430 |
| 2024-09-13 | 7.160 | 7.190 | 7.010 | 7.010 | 7.010 | 3,600,464 |
| 2024-09-12 | 7.140 | 7.210 | 7.120 | 7.140 | 7.140 | 4,366,080 |
| 2024-09-11 | 7.140 | 7.180 | 7.060 | 7.090 | 7.090 | 2,820,638 |
| 2024-09-10 | 7.090 | 7.260 | 7.060 | 7.160 | 7.160 | 5,440,693 |
| 2024-09-09 | 7.030 | 7.140 | 6.970 | 7.080 | 7.080 | 2,824,040 |
| 2024-09-06 | 7.230 | 7.280 | 7.070 | 7.080 | 7.080 | 4,681,050 |
| 2024-09-05 | 7.140 | 7.290 | 7.140 | 7.240 | 7.240 | 4,216,892 |
| 2024-09-04 | 7.110 | 7.210 | 7.100 | 7.130 | 7.130 | 3,187,192 |
| 2024-09-03 | 7.100 | 7.230 | 7.090 | 7.160 | 7.160 | 3,905,360 |
| 2024-09-02 | 7.270 | 7.270 | 7.050 | 7.070 | 7.070 | 5,120,730 |
| 2024-08-30 | 7.160 | 7.330 | 7.130 | 7.250 | 7.250 | 7,713,892 |
| 2024-08-29 | 7.090 | 7.200 | 7.010 | 7.160 | 7.160 | 4,341,752 |
| 2024-08-28 | 6.990 | 7.160 | 6.940 | 7.070 | 7.070 | 3,935,480 |
| 2024-08-27 | 7.240 | 7.240 | 7.000 | 7.020 | 7.020 | 5,249,726 |
| 2024-08-26 | 7.160 | 7.250 | 7.070 | 7.250 | 7.250 | 4,331,135 |
| 2024-08-23 | 7.180 | 7.210 | 6.960 | 7.110 | 7.110 | 4,772,965 |
| 2024-08-22 | 7.210 | 7.350 | 7.150 | 7.170 | 7.170 | 6,010,644 |
| 2024-08-21 | 7.280 | 7.330 | 7.150 | 7.210 | 7.210 | 4,714,010 |
| 2024-08-20 | 7.430 | 7.490 | 7.230 | 7.270 | 7.270 | 6,543,448 |
| 2024-08-19 | 7.360 | 7.500 | 7.350 | 7.500 | 7.500 | 7,500,918 |
| 2024-08-16 | 7.680 | 7.740 | 7.430 | 7.430 | 7.430 | 8,499,006 |
| 2024-08-15 | 7.700 | 7.730 | 7.510 | 7.650 | 7.650 | 7,727,846 |
| 2024-08-14 | 7.750 | 7.870 | 7.700 | 7.700 | 7.700 | 10,657,610 |
| 2024-08-13 | 7.500 | 8.090 | 7.490 | 7.850 | 7.850 | 17,681,280 |
| 2024-08-12 | 7.650 | 7.690 | 7.410 | 7.520 | 7.520 | 7,947,109 |
| 2024-08-09 | 7.780 | 8.050 | 7.680 | 7.730 | 7.730 | 11,552,640 |
| 2024-08-08 | 8.170 | 8.190 | 7.700 | 7.830 | 7.830 | 19,266,528 |
| 2024-08-07 | 8.090 | 8.380 | 8.020 | 8.270 | 8.270 | 19,880,198 |
| 2024-08-06 | 7.970 | 8.440 | 7.740 | 8.140 | 8.140 | 22,671,162 |
| 2024-08-05 | 8.150 | 8.520 | 7.840 | 7.850 | 7.850 | 24,091,280 |
| 2024-08-02 | 8.020 | 8.780 | 8.020 | 8.310 | 8.310 | 32,479,827 |
| 2024-08-01 | 7.730 | 8.880 | 7.690 | 8.180 | 8.180 | 36,171,805 |
| 2024-07-31 | 7.700 | 7.840 | 7.480 | 7.780 | 7.780 | 16,248,284 |
| 2024-07-30 | 7.700 | 7.840 | 7.620 | 7.740 | 7.740 | 13,820,356 |
| 2024-07-29 | 7.500 | 7.820 | 7.400 | 7.800 | 7.800 | 19,952,288 |
| 2024-07-26 | 7.150 | 7.650 | 7.110 | 7.490 | 7.490 | 16,796,607 |
| 2024-07-25 | 6.930 | 7.140 | 6.890 | 7.090 | 7.090 | 6,446,533 |
| 2024-07-24 | 6.920 | 7.250 | 6.880 | 7.070 | 7.070 | 9,360,863 |
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.