Avic ESG Warehousing & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.315 | 3.315 | 3.278 | 3.289 | 3.110 | 3,703,721 |
| 2025-07-23 | 3.353 | 3.353 | 3.285 | 3.315 | 3.134 | 951,300 |
| 2025-07-22 | 3.447 | 3.447 | 3.354 | 3.371 | 3.187 | 1,006,000 |
| 2025-07-21 | 3.485 | 3.494 | 3.434 | 3.437 | 3.250 | 480,613 |
| 2025-07-18 | 3.481 | 3.495 | 3.458 | 3.475 | 3.286 | 103,900 |
| 2025-07-17 | 3.471 | 3.497 | 3.445 | 3.471 | 3.282 | 367,600 |
| 2025-07-16 | 3.471 | 3.480 | 3.453 | 3.471 | 3.282 | 338,900 |
| 2025-07-15 | 3.438 | 3.478 | 3.438 | 3.467 | 3.278 | 697,800 |
| 2025-07-14 | 3.462 | 3.466 | 3.412 | 3.434 | 3.247 | 113,700 |
| 2025-07-11 | 3.445 | 3.480 | 3.420 | 3.452 | 3.264 | 709,560 |
| 2025-07-10 | 3.466 | 3.494 | 3.441 | 3.459 | 3.271 | 361,200 |
| 2025-07-09 | 3.496 | 3.526 | 3.429 | 3.467 | 3.278 | 692,700 |
| 2025-07-08 | 3.535 | 3.535 | 3.490 | 3.499 | 3.308 | 325,949 |
| 2025-07-07 | 3.473 | 3.515 | 3.473 | 3.505 | 3.314 | 258,189 |
| 2025-07-04 | 3.439 | 3.474 | 3.438 | 3.466 | 3.277 | 208,400 |
| 2025-07-03 | 3.477 | 3.477 | 3.446 | 3.453 | 3.265 | 239,500 |
| 2025-07-02 | 3.425 | 3.465 | 3.425 | 3.464 | 3.275 | 529,560 |
| 2025-07-01 | 3.468 | 3.468 | 3.422 | 3.439 | 3.252 | 1,164,260 |
| 2025-06-30 | 3.520 | 3.520 | 3.414 | 3.468 | 3.279 | 880,180 |
| 2025-06-27 | 3.488 | 3.528 | 3.460 | 3.500 | 3.309 | 298,400 |
| 2025-06-26 | 3.506 | 3.533 | 3.480 | 3.502 | 3.311 | 406,100 |
| 2025-06-25 | 3.485 | 3.515 | 3.436 | 3.507 | 3.316 | 783,700 |
| 2025-06-24 | 3.560 | 3.560 | 3.462 | 3.488 | 3.298 | 2,138,900 |
| 2025-06-23 | 3.540 | 3.573 | 3.515 | 3.560 | 3.366 | 596,138 |
| 2025-06-20 | 3.442 | 3.595 | 3.418 | 3.540 | 3.347 | 2,162,100 |
| 2025-06-19 | 3.444 | 3.485 | 3.444 | 3.445 | 3.257 | 1,224,400 |
| 2025-06-18 | 3.401 | 3.469 | 3.401 | 3.444 | 3.256 | 1,010,560 |
| 2025-06-17 | 3.425 | 3.478 | 3.400 | 3.415 | 3.229 | 3,562,100 |
| 2025-06-16 | 3.412 | 3.428 | 3.388 | 3.414 | 3.228 | 1,285,086 |
| 2025-06-13 | 3.405 | 3.454 | 3.389 | 3.401 | 3.216 | 1,527,900 |
| 2025-06-12 | 3.442 | 3.455 | 3.399 | 3.409 | 3.223 | 1,095,700 |
| 2025-06-11 | 3.416 | 3.439 | 3.386 | 3.428 | 3.241 | 855,300 |
| 2025-06-10 | 3.420 | 3.447 | 3.410 | 3.414 | 3.228 | 646,977 |
| 2025-06-09 | 3.420 | 3.538 | 3.392 | 3.418 | 3.232 | 414,800 |
| 2025-06-06 | 3.422 | 3.423 | 3.393 | 3.410 | 3.224 | 519,824 |
| 2025-06-05 | 3.358 | 3.433 | 3.288 | 3.423 | 3.237 | 1,375,100 |
| 2025-06-04 | 3.387 | 3.415 | 3.370 | 3.380 | 3.134 | 3,972,700 |
| 2025-06-03 | 3.398 | 3.426 | 3.360 | 3.387 | 3.140 | 2,928,000 |
| 2025-05-30 | 3.401 | 3.462 | 3.376 | 3.384 | 3.138 | 1,767,300 |
| 2025-05-29 | 3.385 | 3.497 | 3.351 | 3.389 | 3.142 | 2,907,200 |
| 2025-05-28 | 3.377 | 3.458 | 3.339 | 3.398 | 3.151 | 1,527,267 |
| 2025-05-27 | 3.411 | 3.448 | 3.360 | 3.391 | 3.144 | 966,870 |
| 2025-05-26 | 3.420 | 3.450 | 3.380 | 3.397 | 3.150 | 2,767,100 |
| 2025-05-23 | 3.497 | 3.497 | 3.414 | 3.419 | 3.170 | 1,339,800 |
| 2025-05-22 | 3.405 | 3.499 | 3.389 | 3.452 | 3.201 | 1,062,524 |
| 2025-05-21 | 3.385 | 3.424 | 3.363 | 3.418 | 3.169 | 2,262,500 |
| 2025-05-20 | 3.343 | 3.400 | 3.310 | 3.364 | 3.119 | 3,240,029 |
| 2025-05-19 | 3.271 | 3.355 | 3.232 | 3.330 | 3.087 | 2,600,811 |
| 2025-05-16 | 3.202 | 3.293 | 3.189 | 3.271 | 3.033 | 6,822,544 |
| 2025-05-15 | 3.183 | 3.209 | 3.150 | 3.189 | 2.957 | 1,119,354 |
| 2025-05-14 | 3.142 | 3.180 | 3.137 | 3.170 | 2.939 | 519,721 |
| 2025-05-13 | 3.167 | 3.200 | 3.130 | 3.149 | 2.920 | 765,960 |
| 2025-05-12 | 3.132 | 3.157 | 3.112 | 3.154 | 2.924 | 457,060 |
| 2025-05-09 | 3.107 | 3.141 | 3.096 | 3.120 | 2.893 | 480,260 |
| 2025-05-08 | 3.105 | 3.118 | 3.071 | 3.108 | 2.882 | 1,013,200 |
| 2025-05-07 | 3.099 | 3.125 | 3.088 | 3.105 | 2.879 | 371,700 |
| 2025-05-06 | 3.104 | 3.125 | 3.080 | 3.099 | 2.873 | 815,260 |
| 2025-04-30 | 3.116 | 3.116 | 3.078 | 3.099 | 2.873 | 311,600 |
| 2025-04-29 | 3.070 | 3.095 | 3.066 | 3.082 | 2.858 | 641,100 |
| 2025-04-28 | 3.142 | 3.144 | 3.040 | 3.068 | 2.845 | 2,006,108 |
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.