Avic ESG Warehousing & historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	2.032	2.099	2.025	2.087	2.087	982,000
2026-10-20	2.056	2.057	2.020	2.050	2.050	915,700
2026-10-19	2.070	2.080	2.048	2.055	2.055	1,227,000
2026-10-16	2.060	2.080	2.047	2.077	2.077	838,600
2026-10-15	2.030	2.059	2.012	2.059	2.059	4,417,600
2026-10-14	2.016	2.030	2.004	2.030	2.030	1,322,100
2026-10-13	1.987	2.030	1.987	2.025	2.025	2,122,500
2026-10-12	1.984	2.029	1.955	2.000	2.000	3,908,900
2026-10-09	1.977	1.984	1.953	1.982	1.982	775,400
2026-10-08	1.981	1.984	1.951	1.977	1.977	581,300
2026-09-30	1.965	1.983	1.947	1.971	1.971	380,100
2026-09-29	1.953	1.965	1.929	1.964	1.964	1,984,600
2026-09-28	1.961	1.966	1.926	1.959	1.959	3,570,800
2026-09-24	1.965	1.970	1.946	1.960	1.960	2,294,600
2026-09-23	1.950	1.966	1.931	1.964	1.964	8,935,000
2026-09-22	1.955	1.964	1.928	1.950	1.950	1,737,600
2026-09-21	1.940	1.962	1.940	1.955	1.955	2,432,600
2026-09-18	1.961	1.977	1.937	1.946	1.946	1,664,800
2026-09-17	1.887	1.968	1.886	1.954	1.954	4,573,100
2026-09-16	1.883	1.890	1.860	1.887	1.887	5,136,860
2026-09-15	1.870	1.930	1.843	1.880	1.880	9,442,500
2026-09-14	1.873	1.874	1.854	1.860	1.860	4,059,600
2026-09-11	1.859	1.872	1.829	1.862	1.862	5,043,580
2026-09-10	1.870	1.880	1.837	1.861	1.861	7,325,309
2026-09-09	1.870	1.901	1.866	1.880	1.880	3,234,900
2026-09-08	1.904	1.909	1.863	1.882	1.882	8,167,900
2026-09-07	1.932	1.963	1.898	1.905	1.905	2,576,900
2026-09-04	1.931	1.969	1.918	1.950	1.950	4,594,660
2026-09-03	1.937	1.954	1.893	1.950	1.950	5,466,900
2026-09-02	1.955	1.972	1.941	1.953	1.953	2,551,100
2026-09-01	2.011	2.021	1.945	1.973	1.973	5,209,344
2026-08-31	2.007	2.049	1.997	2.022	2.022	890,500
2026-08-28	2.002	2.035	1.992	2.025	2.025	2,645,100
2026-08-27	1.984	2.052	1.944	2.017	2.017	4,738,000
2026-08-26	1.885	1.980	1.871	1.975	1.975	3,532,600
2026-08-25	1.881	1.897	1.866	1.889	1.889	3,255,200
2026-08-24	1.909	1.914	1.858	1.897	1.897	5,633,994
2026-08-21	1.910	1.964	1.908	1.912	1.912	4,227,300
2026-08-20	1.837	1.929	1.818	1.912	1.912	3,559,700
2026-08-19	1.780	1.840	1.780	1.837	1.837	3,209,034
2026-08-18	1.751	1.798	1.746	1.781	1.781	3,505,940
2026-08-17	1.790	1.792	1.737	1.765	1.765	7,934,800
2026-08-14	1.762	1.791	1.750	1.787	1.787	4,386,100
2026-08-13	1.775	1.789	1.746	1.775	1.775	6,757,900
2026-08-12	1.809	1.809	1.745	1.793	1.793	11,698,500
2026-08-11	1.768	1.830	1.752	1.809	1.809	7,469,227
2026-08-10	1.755	1.818	1.755	1.789	1.789	2,466,652
2026-08-07	1.715	1.778	1.703	1.755	1.755	5,687,530
2026-08-06	1.745	1.755	1.699	1.715	1.715	7,365,400
2026-08-05	1.820	1.843	1.735	1.755	1.755	7,693,500
2026-08-04	1.910	1.910	1.810	1.830	1.830	6,095,600
2026-08-03	1.938	1.954	1.890	1.917	1.917	2,548,300
2026-07-31	1.916	1.942	1.900	1.938	1.938	3,510,300
2026-07-30	1.915	1.932	1.888	1.914	1.914	2,247,300
2026-07-29	1.911	1.938	1.898	1.915	1.915	1,567,600
2026-07-28	1.970	1.970	1.922	1.922	1.922	573,700
2026-07-27	2.015	2.015	1.960	1.970	1.970	1,442,200
2026-07-24	2.001	2.037	2.000	2.015	2.015	3,781,900
2026-07-23	2.065	2.078	1.990	2.019	2.019	5,453,400
2026-07-22	2.122	2.164	2.042	2.078	2.078	5,883,900

Page 1 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.