Avic ESG Warehousing & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 2.908 | 2.928 | 2.880 | 2.888 | 2.790 | 500,400 |
| 2026-01-16 | 2.929 | 2.940 | 2.908 | 2.911 | 2.812 | 2,758,000 |
| 2026-01-15 | 2.914 | 2.937 | 2.897 | 2.930 | 2.830 | 2,932,700 |
| 2026-01-14 | 2.931 | 2.936 | 2.888 | 2.928 | 2.828 | 6,338,000 |
| 2026-01-13 | 2.926 | 2.956 | 2.882 | 2.920 | 2.821 | 1,347,640 |
| 2026-01-12 | 2.937 | 2.957 | 2.893 | 2.928 | 2.828 | 3,671,800 |
| 2026-01-09 | 2.961 | 2.975 | 2.910 | 2.942 | 2.842 | 1,124,100 |
| 2026-01-08 | 2.964 | 2.991 | 2.948 | 2.961 | 2.860 | 2,099,360 |
| 2026-01-07 | 2.950 | 2.985 | 2.940 | 2.964 | 2.863 | 3,148,300 |
| 2026-01-06 | 2.916 | 2.960 | 2.916 | 2.936 | 2.836 | 1,876,700 |
| 2026-01-05 | 2.895 | 2.990 | 2.890 | 2.935 | 2.835 | 3,718,100 |
| 2025-12-31 | 2.884 | 2.912 | 2.860 | 2.895 | 2.796 | 1,199,860 |
| 2025-12-30 | 2.889 | 2.909 | 2.855 | 2.884 | 2.786 | 724,500 |
| 2025-12-29 | 2.914 | 2.914 | 2.868 | 2.889 | 2.791 | 1,144,700 |
| 2025-12-26 | 2.972 | 2.999 | 2.880 | 2.927 | 2.827 | 9,204,900 |
| 2025-12-25 | 2.944 | 3.056 | 2.921 | 2.984 | 2.882 | 1,303,600 |
| 2025-12-24 | 2.857 | 3.030 | 2.831 | 2.949 | 2.849 | 1,632,321 |
| 2025-12-23 | 2.884 | 2.954 | 2.857 | 2.884 | 2.786 | 3,112,100 |
| 2025-12-22 | 2.943 | 2.955 | 2.873 | 2.903 | 2.804 | 1,198,500 |
| 2025-12-19 | 2.930 | 2.955 | 2.895 | 2.910 | 2.811 | 378,500 |
| 2025-12-18 | 2.972 | 2.972 | 2.910 | 2.925 | 2.825 | 1,336,400 |
| 2025-12-17 | 2.972 | 2.972 | 2.938 | 2.949 | 2.849 | 1,540,900 |
| 2025-12-16 | 2.983 | 2.983 | 2.943 | 2.956 | 2.855 | 1,464,900 |
| 2025-12-15 | 2.992 | 3.029 | 2.970 | 2.983 | 2.882 | 789,900 |
| 2025-12-12 | 3.030 | 3.030 | 2.988 | 3.008 | 2.906 | 1,166,600 |
| 2025-12-11 | 3.004 | 3.020 | 2.990 | 3.010 | 2.908 | 442,000 |
| 2025-12-10 | 3.023 | 3.039 | 2.983 | 3.017 | 2.914 | 771,700 |
| 2025-12-09 | 3.026 | 3.030 | 2.948 | 3.019 | 2.916 | 1,257,200 |
| 2025-12-08 | 3.033 | 3.036 | 3.004 | 3.008 | 2.906 | 109,400 |
| 2025-12-05 | 2.983 | 3.024 | 2.983 | 3.018 | 2.915 | 620,500 |
| 2025-12-04 | 3.017 | 3.023 | 2.999 | 3.001 | 2.899 | 1,174,421 |
| 2025-12-03 | 3.029 | 3.029 | 3.003 | 3.018 | 2.915 | 439,600 |
| 2025-12-02 | 3.035 | 3.035 | 3.010 | 3.021 | 2.918 | 465,500 |
| 2025-12-01 | 3.040 | 3.047 | 3.006 | 3.035 | 2.932 | 670,460 |
| 2025-11-28 | 3.087 | 3.087 | 3.016 | 3.046 | 2.942 | 794,160 |
| 2025-11-27 | 3.079 | 3.079 | 3.056 | 3.069 | 2.965 | 192,860 |
| 2025-11-26 | 3.076 | 3.076 | 3.058 | 3.061 | 2.957 | 205,400 |
| 2025-11-25 | 3.062 | 3.077 | 3.053 | 3.066 | 2.962 | 468,800 |
| 2025-11-24 | 3.050 | 3.098 | 3.041 | 3.044 | 2.940 | 468,800 |
| 2025-11-21 | 3.098 | 3.098 | 3.052 | 3.054 | 2.950 | 412,560 |
| 2025-11-20 | 3.083 | 3.192 | 3.037 | 3.080 | 2.975 | 419,600 |
| 2025-11-19 | 3.110 | 3.161 | 3.087 | 3.098 | 2.993 | 1,086,900 |
| 2025-11-18 | 3.142 | 3.161 | 3.123 | 3.125 | 3.019 | 576,800 |
| 2025-11-17 | 3.176 | 3.179 | 3.114 | 3.130 | 3.023 | 488,800 |
| 2025-11-14 | 3.195 | 3.227 | 3.178 | 3.199 | 3.025 | 1,326,400 |
| 2025-11-13 | 3.210 | 3.210 | 3.210 | 3.210 | 3.035 | 0 |
| 2025-11-12 | 3.213 | 3.238 | 3.167 | 3.210 | 3.035 | 1,432,400 |
| 2025-11-11 | 3.168 | 3.197 | 3.156 | 3.194 | 3.020 | 225,621 |
| 2025-11-10 | 3.216 | 3.239 | 3.132 | 3.170 | 2.997 | 1,869,500 |
| 2025-11-07 | 3.186 | 3.239 | 3.167 | 3.197 | 3.023 | 380,900 |
| 2025-11-06 | 3.163 | 3.196 | 3.157 | 3.167 | 2.994 | 183,045 |
| 2025-11-05 | 3.205 | 3.266 | 3.147 | 3.166 | 2.994 | 1,246,900 |
| 2025-11-04 | 3.230 | 3.252 | 3.163 | 3.203 | 3.029 | 767,600 |
| 2025-11-03 | 3.267 | 3.278 | 3.208 | 3.243 | 3.066 | 191,200 |
| 2025-10-31 | 3.251 | 3.279 | 3.245 | 3.248 | 3.071 | 59,000 |
| 2025-10-30 | 3.252 | 3.295 | 3.235 | 3.245 | 3.068 | 202,600 |
| 2025-10-29 | 3.230 | 3.298 | 3.227 | 3.255 | 3.078 | 509,300 |
| 2025-10-28 | 3.223 | 3.261 | 3.200 | 3.230 | 3.054 | 406,000 |
| 2025-10-27 | 3.223 | 3.260 | 3.208 | 3.223 | 3.047 | 686,400 |
| 2025-10-24 | 3.206 | 3.245 | 3.200 | 3.242 | 3.065 | 221,500 |
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.