Avic ESG Warehousing & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.187	2.200	2.093	2.159	2.159	8,109,900
2026-07-20	2.220	2.228	2.160	2.195	2.195	7,088,200
2026-07-17	2.250	2.250	2.202	2.224	2.224	5,680,800
2026-07-16	2.250	2.250	2.213	2.230	2.230	5,185,200
2026-07-15	2.254	2.263	2.210	2.231	2.231	5,035,600
2026-07-14	2.288	2.288	2.260	2.268	2.268	5,118,800
2026-07-13	2.285	2.323	2.247	2.290	2.290	5,677,000
2026-07-10	2.266	2.326	2.253	2.306	2.306	5,098,600
2026-07-09	2.277	2.290	2.223	2.287	2.287	5,001,200
2026-07-08	2.320	2.320	2.257	2.291	2.291	3,806,700
2026-07-07	2.345	2.345	2.296	2.310	2.310	3,078,900
2026-07-06	2.323	2.334	2.296	2.326	2.326	3,990,100
2026-07-03	2.292	2.339	2.292	2.318	2.318	2,842,800
2026-07-02	2.334	2.334	2.260	2.313	2.313	1,835,999
2026-07-01	2.314	2.315	2.287	2.315	2.315	2,515,100
2026-06-30	2.301	2.335	2.281	2.306	2.306	3,510,500
2026-06-29	2.233	2.310	2.182	2.293	2.293	1,336,300
2026-06-26	2.201	2.272	2.182	2.215	2.215	2,543,100
2026-06-25	2.144	2.262	2.113	2.239	2.239	2,725,500
2026-06-24	2.199	2.200	2.090	2.190	2.190	7,099,119
2026-06-23	2.247	2.247	2.165	2.192	2.192	5,579,360
2026-06-22	2.339	2.339	2.191	2.253	2.253	7,011,580
2026-06-18	2.440	2.441	2.299	2.360	2.360	4,696,160
2026-06-17	2.464	2.465	2.407	2.427	2.427	1,392,100
2026-06-16	2.456	2.465	2.437	2.442	2.442	1,813,700
2026-06-15	2.487	2.500	2.429	2.454	2.454	1,098,960
2026-06-12	2.424	2.486	2.420	2.456	2.456	4,073,200
2026-06-11	2.505	2.505	2.436	2.452	2.452	1,143,520
2026-06-10	2.523	2.538	2.435	2.509	2.509	1,337,500
2026-06-09	2.536	2.589	2.471	2.538	2.538	2,578,300
2026-06-08	2.568	2.592	2.538	2.569	2.569	1,572,100
2026-06-05	2.563	2.600	2.543	2.585	2.585	1,684,300
2026-06-04	2.599	2.599	2.550	2.565	2.565	831,500
2026-06-03	2.568	2.600	2.553	2.573	2.573	3,636,600
2026-06-02	2.526	2.568	2.511	2.567	2.567	987,767
2026-06-01	2.528	2.591	2.469	2.539	2.539	2,243,400
2026-05-29	2.546	2.596	2.470	2.588	2.500	1,648,450
2026-05-28	2.540	2.595	2.535	2.540	2.454	6,714,322
2026-05-27	2.580	2.600	2.473	2.537	2.451	3,090,000
2026-05-26	2.677	2.677	2.574	2.580	2.492	1,376,700
2026-05-25	2.689	2.695	2.672	2.678	2.587	1,568,400
2026-05-22	2.695	2.696	2.679	2.679	2.588	681,800
2026-05-21	2.718	2.733	2.682	2.693	2.601	1,959,600
2026-05-20	2.750	2.775	2.716	2.734	2.641	2,461,900
2026-05-19	2.696	2.759	2.696	2.734	2.641	590,700
2026-05-18	2.640	2.700	2.630	2.680	2.589	2,218,300
2026-05-15	2.660	2.685	2.608	2.640	2.550	2,289,994
2026-05-14	2.743	2.743	2.655	2.670	2.579	3,828,830
2026-05-13	2.754	2.760	2.730	2.738	2.645	1,297,100
2026-05-12	2.791	2.791	2.757	2.765	2.671	1,362,600
2026-05-11	2.790	2.790	2.779	2.779	2.684	83,700
2026-05-08	2.787	2.792	2.779	2.790	2.695	458,300
2026-05-07	2.780	2.790	2.766	2.783	2.688	794,100
2026-05-06	2.786	2.786	2.760	2.765	2.671	201,200
2026-04-30	2.799	2.801	2.756	2.773	2.679	416,100
2026-04-29	2.779	2.782	2.767	2.771	2.677	415,300
2026-04-28	2.792	2.801	2.768	2.782	2.687	257,700
2026-04-27	2.781	2.790	2.765	2.779	2.684	1,137,600
2026-04-24	2.809	2.809	2.780	2.791	2.696	149,300
2026-04-23	2.819	2.819	2.792	2.797	2.702	1,001,200

← NewerPage 2 of 7 · 417 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0881 CNY
2025-11-17	0.0677 CNY
2025-06-05	0.0656 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.