Avic ESG Warehousing & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.825	2.827	2.799	2.803	2.708	473,900
2026-04-21	2.814	2.815	2.808	2.815	2.719	3,218,673
2026-04-20	2.815	2.829	2.806	2.813	2.717	1,514,400
2026-04-17	2.814	2.833	2.803	2.815	2.719	2,166,600
2026-04-16	2.812	2.875	2.798	2.831	2.735	4,818,907
2026-04-15	2.814	2.814	2.798	2.799	2.704	757,500
2026-04-14	2.800	2.811	2.793	2.800	2.705	1,320,820
2026-04-13	2.811	2.811	2.790	2.797	2.702	921,300
2026-04-10	2.814	2.818	2.796	2.798	2.703	264,400
2026-04-09	2.806	2.806	2.788	2.802	2.707	211,600
2026-04-08	2.817	2.825	2.790	2.805	2.710	1,162,800
2026-04-07	2.766	2.816	2.766	2.808	2.712	1,648,100
2026-04-03	2.799	2.799	2.777	2.785	2.690	209,300
2026-04-02	2.789	2.791	2.777	2.783	2.688	89,900
2026-04-01	2.816	2.816	2.769	2.794	2.699	843,600
2026-03-31	2.827	2.827	2.784	2.797	2.702	228,600
2026-03-30	2.803	2.826	2.799	2.805	2.710	445,710
2026-03-27	2.783	2.826	2.782	2.811	2.715	643,810
2026-03-26	2.822	2.829	2.812	2.820	2.724	619,100
2026-03-25	2.830	2.834	2.817	2.824	2.728	184,500
2026-03-24	2.837	2.837	2.783	2.823	2.727	537,100
2026-03-23	2.832	2.832	2.818	2.822	2.726	39,557
2026-03-20	2.846	2.858	2.821	2.833	2.737	1,478,900
2026-03-19	2.850	2.865	2.826	2.843	2.746	1,545,460
2026-03-18	2.798	2.869	2.798	2.858	2.761	1,865,860
2026-03-17	2.800	2.823	2.781	2.812	2.716	323,300
2026-03-16	2.841	2.844	2.779	2.807	2.711	2,198,400
2026-03-13	2.842	2.843	2.802	2.836	2.740	3,970,100
2026-03-12	2.841	2.844	2.817	2.825	2.729	3,063,800
2026-03-11	2.841	2.847	2.816	2.841	2.744	5,755,100
2026-03-10	2.848	2.849	2.825	2.841	2.744	5,980,600
2026-03-09	2.853	2.853	2.800	2.839	2.742	5,168,600
2026-03-06	2.869	2.869	2.824	2.840	2.743	2,442,400
2026-03-05	2.886	2.888	2.850	2.857	2.760	724,500
2026-03-04	2.873	2.876	2.861	2.871	2.773	2,608,500
2026-03-03	2.878	2.890	2.858	2.873	2.775	3,389,160
2026-03-02	2.896	2.896	2.857	2.873	2.775	2,580,900
2026-02-27	2.909	2.909	2.878	2.895	2.796	4,170,607
2026-02-26	2.902	2.913	2.882	2.910	2.811	6,532,300
2026-02-25	2.902	2.914	2.893	2.912	2.813	5,327,200
2026-02-24	2.913	2.928	2.905	2.910	2.811	3,054,300
2026-02-13	2.911	2.921	2.891	2.913	2.814	5,250,100
2026-02-12	2.897	2.915	2.897	2.912	2.813	4,147,000
2026-02-11	2.901	2.915	2.889	2.912	2.813	7,906,500
2026-02-10	2.899	2.916	2.887	2.895	2.796	2,591,600
2026-02-09	2.895	2.926	2.855	2.900	2.801	2,449,900
2026-02-06	2.915	2.933	2.876	2.895	2.796	1,919,900
2026-02-05	2.941	2.965	2.896	2.928	2.828	4,189,900
2026-02-04	2.910	2.945	2.885	2.923	2.824	1,601,200
2026-02-03	2.886	2.937	2.863	2.919	2.820	3,552,300
2026-02-02	2.899	2.902	2.877	2.885	2.787	5,222,300
2026-01-30	2.944	2.962	2.898	2.902	2.803	4,077,693
2026-01-29	2.937	2.978	2.920	2.945	2.845	7,834,500
2026-01-28	2.922	2.927	2.902	2.920	2.821	4,036,700
2026-01-27	2.895	2.935	2.885	2.909	2.810	4,249,307
2026-01-26	2.952	2.987	2.890	2.900	2.801	5,263,000
2026-01-23	2.987	3.018	2.955	2.970	2.869	6,914,100
2026-01-22	2.929	3.018	2.929	2.970	2.869	7,393,210
2026-01-21	2.906	2.930	2.881	2.914	2.815	2,149,300
2026-01-20	2.880	2.904	2.865	2.899	2.800	2,686,200

← NewerPage 3 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.