Avic ESG Warehousing & historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.135 | 3.138 | 3.120 | 3.136 | 2.908 | 383,500 |
| 2025-04-24 | 3.125 | 3.135 | 3.112 | 3.125 | 2.897 | 359,500 |
| 2025-04-23 | 3.115 | 3.137 | 3.094 | 3.113 | 2.886 | 1,024,700 |
| 2025-04-22 | 3.150 | 3.156 | 3.094 | 3.115 | 2.888 | 1,635,100 |
| 2025-04-21 | 3.181 | 3.182 | 3.129 | 3.156 | 2.926 | 772,500 |
| 2025-04-18 | 3.155 | 3.180 | 3.136 | 3.168 | 2.937 | 422,600 |
| 2025-04-17 | 3.135 | 3.200 | 3.114 | 3.155 | 2.925 | 1,656,800 |
| 2025-04-16 | 3.125 | 3.135 | 3.100 | 3.124 | 2.896 | 2,000,298 |
| 2025-04-15 | 3.096 | 3.129 | 3.096 | 3.121 | 2.894 | 858,221 |
| 2025-04-14 | 3.102 | 3.136 | 3.078 | 3.112 | 2.885 | 1,183,329 |
| 2025-04-11 | 3.060 | 3.114 | 3.060 | 3.102 | 2.876 | 2,308,671 |
| 2025-04-10 | 3.040 | 3.060 | 3.022 | 3.059 | 2.836 | 1,553,807 |
| 2025-04-09 | 3.039 | 3.039 | 3.009 | 3.022 | 2.802 | 612,800 |
| 2025-04-08 | 3.011 | 3.055 | 3.011 | 3.018 | 2.798 | 2,729,967 |
| 2025-04-07 | 3.067 | 3.098 | 3.000 | 3.011 | 2.792 | 2,045,600 |
| 2025-04-03 | 3.080 | 3.115 | 3.075 | 3.100 | 2.874 | 1,216,861 |
| 2025-04-02 | 3.075 | 3.099 | 3.069 | 3.085 | 2.860 | 848,900 |
| 2025-04-01 | 3.053 | 3.079 | 3.045 | 3.070 | 2.846 | 483,000 |
| 2025-03-31 | 3.046 | 3.078 | 3.045 | 3.064 | 2.841 | 962,200 |
| 2025-03-28 | 3.059 | 3.089 | 3.030 | 3.046 | 2.824 | 2,563,422 |
| 2025-03-27 | 3.042 | 3.051 | 3.035 | 3.046 | 2.824 | 11,054,220 |
| 2025-03-26 | 3.048 | 3.048 | 3.015 | 3.042 | 2.820 | 1,842,394 |
| 2025-03-25 | 3.030 | 3.051 | 3.030 | 3.044 | 2.822 | 803,600 |
| 2025-03-24 | 3.029 | 3.043 | 3.020 | 3.035 | 2.814 | 412,597 |
| 2025-03-21 | 3.044 | 3.049 | 3.000 | 3.044 | 2.822 | 3,305,200 |
| 2025-03-20 | 3.045 | 3.050 | 3.039 | 3.041 | 2.820 | 1,999,960 |
| 2025-03-19 | 3.006 | 3.041 | 2.998 | 3.040 | 2.819 | 7,593,257 |
| 2025-03-18 | 3.000 | 3.007 | 2.995 | 3.001 | 2.782 | 799,299 |
| 2025-03-17 | 2.990 | 3.003 | 2.990 | 3.000 | 2.782 | 486,191 |
| 2025-03-14 | 3.003 | 3.003 | 2.989 | 3.000 | 2.782 | 1,212,700 |
| 2025-03-13 | 3.006 | 3.011 | 2.990 | 2.998 | 2.780 | 746,900 |
| 2025-03-12 | 3.005 | 3.010 | 2.997 | 3.002 | 2.783 | 791,760 |
| 2025-03-11 | 3.010 | 3.010 | 3.005 | 3.008 | 2.789 | 312,600 |
| 2025-03-10 | 3.018 | 3.018 | 3.006 | 3.008 | 2.789 | 183,314 |
| 2025-03-07 | 3.019 | 3.019 | 3.002 | 3.004 | 2.785 | 393,100 |
| 2025-03-06 | 3.022 | 3.030 | 3.002 | 3.012 | 2.793 | 561,860 |
| 2025-03-05 | 3.023 | 3.032 | 3.013 | 3.023 | 2.803 | 552,360 |
| 2025-03-04 | 3.005 | 3.042 | 3.000 | 3.023 | 2.803 | 1,873,211 |
| 2025-03-03 | 2.968 | 3.000 | 2.947 | 2.997 | 2.779 | 729,901 |
| 2025-02-28 | 2.957 | 2.970 | 2.943 | 2.949 | 2.734 | 1,455,960 |
| 2025-02-27 | 2.992 | 2.992 | 2.950 | 2.969 | 2.753 | 2,087,026 |
| 2025-02-26 | 3.010 | 3.019 | 2.976 | 2.984 | 2.767 | 1,195,809 |
| 2025-02-25 | 3.000 | 3.023 | 2.980 | 2.991 | 2.773 | 1,860,940 |
| 2025-02-24 | 3.045 | 3.045 | 2.990 | 2.993 | 2.775 | 1,821,260 |
| 2025-02-21 | 3.042 | 3.068 | 3.031 | 3.045 | 2.823 | 2,130,800 |
| 2025-02-20 | 3.050 | 3.057 | 3.030 | 3.030 | 2.809 | 1,412,460 |
| 2025-02-19 | 3.061 | 3.079 | 3.036 | 3.049 | 2.827 | 1,383,782 |
| 2025-02-18 | 3.070 | 3.144 | 3.050 | 3.066 | 2.843 | 3,213,588 |
| 2025-02-17 | 3.068 | 3.118 | 3.050 | 3.083 | 2.858 | 1,248,421 |
| 2025-02-14 | 3.030 | 3.074 | 3.008 | 3.068 | 2.845 | 1,889,298 |
| 2025-02-13 | 3.095 | 3.095 | 3.040 | 3.054 | 2.832 | 1,721,921 |
| 2025-02-12 | 3.116 | 3.128 | 3.087 | 3.100 | 2.874 | 2,818,402 |
| 2025-02-11 | 3.008 | 3.185 | 2.991 | 3.124 | 2.896 | 5,616,671 |
| 2025-02-10 | 3.006 | 3.020 | 2.969 | 3.008 | 2.789 | 6,265,365 |
| 2025-02-07 | 3.033 | 3.033 | 3.001 | 3.015 | 2.795 | 1,719,840 |
| 2025-02-06 | 3.051 | 3.069 | 3.000 | 3.049 | 2.827 | 3,521,585 |
| 2025-02-05 | 3.070 | 3.100 | 3.010 | 3.060 | 2.837 | 1,970,992 |
| 2025-01-27 | 3.025 | 3.098 | 2.984 | 3.069 | 2.845 | 2,047,968 |
← NewerPage 7 of 7 · 418 trading days
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.