China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	12.290	12.310	12.000	12.010	12.010	25,190,303
2024-07-22	12.220	12.370	12.200	12.300	12.300	33,708,514
2024-07-19	12.030	12.250	11.990	12.240	12.240	30,071,783
2024-07-18	11.880	12.120	11.780	12.080	12.080	24,596,129
2024-07-17	11.970	12.060	11.940	11.950	11.950	17,314,352
2024-07-16	11.800	11.990	11.780	11.970	11.970	14,961,452
2024-07-15	11.890	11.930	11.760	11.830	11.830	15,744,345
2024-07-12	11.800	11.900	11.740	11.880	11.880	19,521,090
2024-07-11	11.720	11.820	11.620	11.790	11.790	20,740,384
2024-07-10	11.400	11.570	11.400	11.520	11.520	14,316,493
2024-07-09	11.290	11.520	11.160	11.490	11.490	23,577,136
2024-07-08	11.480	11.510	11.280	11.300	11.300	16,375,308
2024-07-05	11.540	11.540	11.540	11.540	11.540	0
2024-07-04	11.740	11.800	11.520	11.540	11.540	19,968,242
2024-07-03	11.900	11.920	11.680	11.740	11.740	16,959,290
2024-07-02	12.030	12.050	11.860	11.900	11.900	17,194,388
2024-07-01	11.960	12.050	11.880	12.050	12.050	23,117,978
2024-06-28	11.500	12.060	11.490	11.970	11.970	41,231,728
2024-06-27	11.720	11.720	11.520	11.520	11.520	17,630,187
2024-06-26	11.550	11.770	11.410	11.750	11.750	19,776,316
2024-06-25	11.690	11.770	11.470	11.550	11.550	20,597,093
2024-06-24	11.980	12.040	11.640	11.680	11.680	28,141,330
2024-06-21	11.930	12.080	11.920	12.030	12.030	17,062,848
2024-06-20	12.180	12.220	11.950	11.950	11.950	24,633,663
2024-06-19	12.310	12.360	12.180	12.190	12.190	20,418,568
2024-06-18	12.310	12.430	12.240	12.310	12.310	27,870,020
2024-06-17	12.340	12.550	12.290	12.310	12.310	40,095,867
2024-06-14	12.220	12.370	12.160	12.340	12.340	45,155,621
2024-06-13	12.300	12.390	12.230	12.360	12.360	35,782,253
2024-06-12	12.130	12.420	12.130	12.320	12.320	41,886,765
2024-06-11	11.960	12.210	11.880	12.200	12.200	27,958,861
2024-06-07	12.050	12.190	11.920	12.020	12.020	29,609,669
2024-06-06	12.210	12.250	11.970	11.990	11.990	38,472,289
2024-06-05	12.140	12.450	12.140	12.240	12.240	41,817,558
2024-06-04	12.030	12.200	11.910	12.190	12.190	30,322,959
2024-06-03	12.130	12.240	11.920	12.030	12.030	33,603,819
2024-05-31	11.960	12.160	11.960	12.100	12.100	29,739,951
2024-05-30	11.700	12.040	11.600	11.960	11.960	37,199,248
2024-05-29	11.770	11.880	11.700	11.740	11.740	17,023,986
2024-05-28	11.880	11.960	11.800	11.810	11.810	18,590,514
2024-05-27	11.800	11.930	11.660	11.930	11.930	29,135,100
2024-05-24	11.980	12.030	11.790	11.810	11.810	31,305,951
2024-05-23	12.280	12.300	12.020	12.040	12.040	33,445,201
2024-05-22	12.270	12.310	12.160	12.200	12.200	29,567,041
2024-05-21	12.460	12.460	12.250	12.260	12.260	31,585,245
2024-05-20	12.410	12.610	12.360	12.510	12.510	43,439,859
2024-05-17	12.250	12.410	12.170	12.400	12.400	43,374,095
2024-05-16	12.150	12.300	12.100	12.150	12.150	31,102,814
2024-05-15	12.230	12.330	12.100	12.120	12.120	31,479,563
2024-05-14	12.300	12.390	12.170	12.240	12.240	31,649,719
2024-05-13	12.410	12.500	12.230	12.320	12.320	45,419,690
2024-05-10	12.750	12.780	12.470	12.530	12.530	46,622,098
2024-05-09	12.380	12.680	12.240	12.660	12.660	65,989,912
2024-05-08	12.570	12.590	12.410	12.420	12.420	39,098,283
2024-05-07	12.410	12.650	12.360	12.590	12.590	60,635,947
2024-05-06	12.270	12.530	12.220	12.490	12.490	59,696,212
2024-04-30	12.350	12.370	12.090	12.150	12.150	49,898,620
2024-04-29	12.180	12.380	12.010	12.330	12.330	76,175,731
2024-04-26	11.760	12.130	11.760	12.100	12.100	59,061,593
2024-04-25	12.020	12.020	11.780	11.830	11.830	41,862,330

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-27	0.1250 CNY
2021-08-23	0.1000 CNY
2020-08-17	0.0600 CNY
2019-07-12	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.