Avic ESG Warehousing & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.168 | 3.200 | 3.168 | 3.187 | 3.013 | 166,100 |
| 2025-10-22 | 3.081 | 3.168 | 3.081 | 3.162 | 2.990 | 350,100 |
| 2025-10-21 | 3.127 | 3.135 | 3.067 | 3.100 | 2.931 | 188,900 |
| 2025-10-20 | 3.149 | 3.243 | 3.105 | 3.108 | 2.939 | 403,000 |
| 2025-10-17 | 3.131 | 3.200 | 3.122 | 3.130 | 2.960 | 179,900 |
| 2025-10-16 | 3.130 | 3.200 | 3.130 | 3.141 | 2.970 | 398,000 |
| 2025-10-15 | 3.194 | 3.210 | 3.160 | 3.160 | 2.988 | 219,300 |
| 2025-10-14 | 3.195 | 3.214 | 3.176 | 3.194 | 3.020 | 287,900 |
| 2025-10-13 | 3.185 | 3.228 | 3.100 | 3.214 | 3.039 | 430,400 |
| 2025-10-10 | 3.185 | 3.245 | 3.172 | 3.204 | 3.029 | 98,300 |
| 2025-10-09 | 3.208 | 3.227 | 3.190 | 3.204 | 3.029 | 556,600 |
| 2025-09-30 | 3.211 | 3.260 | 3.183 | 3.208 | 3.033 | 376,400 |
| 2025-09-29 | 3.204 | 3.220 | 3.190 | 3.211 | 3.036 | 270,400 |
| 2025-09-26 | 3.238 | 3.241 | 3.200 | 3.204 | 3.029 | 81,600 |
| 2025-09-25 | 3.212 | 3.238 | 3.195 | 3.222 | 3.046 | 480,200 |
| 2025-09-24 | 3.203 | 3.240 | 3.196 | 3.225 | 3.049 | 558,800 |
| 2025-09-23 | 3.223 | 3.230 | 3.206 | 3.222 | 3.046 | 69,900 |
| 2025-09-22 | 3.251 | 3.290 | 3.212 | 3.223 | 3.047 | 179,100 |
| 2025-09-19 | 3.266 | 3.283 | 3.237 | 3.251 | 3.074 | 139,700 |
| 2025-09-18 | 3.275 | 3.281 | 3.235 | 3.247 | 3.070 | 178,200 |
| 2025-09-17 | 3.216 | 3.290 | 3.209 | 3.275 | 3.097 | 229,100 |
| 2025-09-16 | 3.241 | 3.245 | 3.220 | 3.235 | 3.059 | 1,104,560 |
| 2025-09-15 | 3.207 | 3.225 | 3.196 | 3.224 | 3.048 | 133,400 |
| 2025-09-12 | 3.199 | 3.245 | 3.181 | 3.207 | 3.032 | 543,660 |
| 2025-09-11 | 3.137 | 3.243 | 3.115 | 3.180 | 3.007 | 1,486,500 |
| 2025-09-10 | 3.167 | 3.185 | 3.114 | 3.145 | 2.974 | 2,402,238 |
| 2025-09-09 | 3.190 | 3.196 | 3.154 | 3.166 | 2.994 | 357,400 |
| 2025-09-08 | 3.211 | 3.241 | 3.184 | 3.186 | 3.012 | 462,200 |
| 2025-09-05 | 3.277 | 3.299 | 3.196 | 3.230 | 3.054 | 1,982,300 |
| 2025-09-04 | 3.275 | 3.298 | 3.245 | 3.261 | 3.083 | 1,093,460 |
| 2025-09-03 | 3.250 | 3.299 | 3.243 | 3.255 | 3.078 | 184,800 |
| 2025-09-02 | 3.242 | 3.277 | 3.242 | 3.253 | 3.076 | 391,400 |
| 2025-09-01 | 3.238 | 3.256 | 3.219 | 3.243 | 3.066 | 168,400 |
| 2025-08-29 | 3.246 | 3.266 | 3.195 | 3.258 | 3.081 | 645,400 |
| 2025-08-28 | 3.248 | 3.266 | 3.230 | 3.266 | 3.088 | 534,930 |
| 2025-08-27 | 3.279 | 3.284 | 3.213 | 3.268 | 3.090 | 1,858,100 |
| 2025-08-26 | 3.140 | 3.275 | 3.140 | 3.268 | 3.090 | 1,144,600 |
| 2025-08-25 | 3.120 | 3.165 | 3.093 | 3.153 | 2.981 | 1,442,290 |
| 2025-08-22 | 3.128 | 3.150 | 3.109 | 3.124 | 2.954 | 697,300 |
| 2025-08-21 | 3.120 | 3.132 | 3.089 | 3.128 | 2.958 | 1,569,060 |
| 2025-08-20 | 3.105 | 3.147 | 3.068 | 3.101 | 2.932 | 1,885,538 |
| 2025-08-19 | 3.130 | 3.133 | 3.027 | 3.087 | 2.919 | 1,758,400 |
| 2025-08-18 | 3.248 | 3.248 | 3.111 | 3.131 | 2.960 | 2,497,820 |
| 2025-08-15 | 3.271 | 3.300 | 3.221 | 3.235 | 3.059 | 1,096,700 |
| 2025-08-14 | 3.304 | 3.314 | 3.250 | 3.275 | 3.097 | 761,611 |
| 2025-08-13 | 3.305 | 3.308 | 3.278 | 3.294 | 3.115 | 370,400 |
| 2025-08-12 | 3.256 | 3.300 | 3.236 | 3.291 | 3.112 | 1,633,800 |
| 2025-08-11 | 3.320 | 3.320 | 3.248 | 3.256 | 3.079 | 828,100 |
| 2025-08-08 | 3.311 | 3.323 | 3.288 | 3.310 | 3.130 | 840,560 |
| 2025-08-07 | 3.338 | 3.338 | 3.279 | 3.324 | 3.143 | 1,545,000 |
| 2025-08-06 | 3.349 | 3.349 | 3.310 | 3.329 | 3.148 | 879,660 |
| 2025-08-05 | 3.353 | 3.358 | 3.330 | 3.336 | 3.154 | 232,100 |
| 2025-08-04 | 3.380 | 3.380 | 3.330 | 3.343 | 3.161 | 787,560 |
| 2025-08-01 | 3.382 | 3.394 | 3.353 | 3.370 | 3.186 | 851,800 |
| 2025-07-31 | 3.330 | 3.383 | 3.330 | 3.375 | 3.191 | 494,000 |
| 2025-07-30 | 3.250 | 3.326 | 3.248 | 3.326 | 3.145 | 867,290 |
| 2025-07-29 | 3.247 | 3.260 | 3.202 | 3.252 | 3.075 | 837,860 |
| 2025-07-28 | 3.251 | 3.271 | 3.222 | 3.260 | 3.082 | 1,403,938 |
| 2025-07-25 | 3.289 | 3.306 | 3.245 | 3.264 | 3.086 | 900,260 |
| 2025-07-24 | 3.315 | 3.315 | 3.278 | 3.289 | 3.110 | 3,703,721 |
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.