China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	12.020	12.020	11.780	11.830	11.830	41,862,330
2024-04-24	11.720	12.070	11.720	12.060	12.060	52,906,458
2024-04-23	11.840	12.000	11.690	11.750	11.750	41,096,041
2024-04-22	12.070	12.170	11.860	11.890	11.890	62,743,112
2024-04-19	11.700	12.100	11.620	11.960	11.960	77,604,416
2024-04-18	11.400	11.860	11.380	11.780	11.780	65,934,017
2024-04-17	11.070	11.380	11.060	11.370	11.370	30,587,015
2024-04-16	11.350	11.490	10.980	11.000	11.000	38,732,642
2024-04-15	11.140	11.490	11.020	11.370	11.370	37,175,918
2024-04-12	11.190	11.260	11.070	11.080	11.080	18,683,749
2024-04-11	11.160	11.330	11.150	11.200	11.200	19,285,943
2024-04-10	11.350	11.420	11.130	11.270	11.270	25,190,495
2024-04-09	11.350	11.510	11.300	11.420	11.420	17,819,539
2024-04-08	11.530	11.560	11.320	11.340	11.340	22,047,885
2024-04-03	11.780	11.780	11.500	11.570	11.570	24,450,387
2024-04-02	11.900	11.930	11.730	11.790	11.790	27,329,414
2024-04-01	11.730	11.970	11.730	11.910	11.910	32,174,412
2024-03-29	11.680	11.730	11.520	11.690	11.690	18,539,412
2024-03-28	11.050	11.900	11.050	11.700	11.700	58,924,685
2024-03-27	11.320	11.370	11.000	11.000	11.000	27,130,557
2024-03-26	11.410	11.500	11.210	11.380	11.380	24,807,745
2024-03-25	11.700	11.740	11.430	11.430	11.430	27,995,185
2024-03-22	12.070	12.070	11.690	11.730	11.730	41,030,592
2024-03-21	12.180	12.210	11.990	12.120	12.120	26,720,545
2024-03-20	12.080	12.220	12.080	12.140	12.140	23,836,292
2024-03-19	12.240	12.380	12.080	12.100	12.100	37,802,338
2024-03-18	11.970	12.260	11.970	12.240	12.240	44,407,261
2024-03-15	11.770	11.930	11.720	11.920	11.920	20,408,816
2024-03-14	12.000	12.010	11.700	11.780	11.780	31,321,753
2024-03-13	12.000	12.120	11.910	12.030	12.030	27,161,415
2024-03-12	11.810	12.100	11.800	12.020	12.020	35,380,055
2024-03-11	11.660	11.830	11.650	11.830	11.830	24,491,251
2024-03-08	11.640	11.800	11.530	11.710	11.710	24,377,953
2024-03-07	11.910	11.950	11.620	11.640	11.640	27,974,860
2024-03-06	11.870	11.980	11.760	11.910	11.910	21,454,472
2024-03-05	11.800	12.120	11.750	11.940	11.940	37,426,540
2024-03-04	11.880	11.980	11.770	11.850	11.850	22,764,500
2024-03-01	11.850	11.930	11.770	11.900	11.900	25,913,386
2024-02-29	11.440	11.860	11.430	11.850	11.850	30,953,272
2024-02-28	11.880	11.980	11.480	11.490	11.490	37,086,799
2024-02-27	11.590	11.810	11.540	11.810	11.810	27,551,101
2024-02-26	11.610	11.860	11.600	11.640	11.640	29,961,776
2024-02-23	11.400	11.700	11.350	11.650	11.650	40,318,576
2024-02-22	11.270	11.410	11.240	11.390	11.390	24,115,311
2024-02-21	11.200	11.500	11.160	11.330	11.330	31,707,217
2024-02-20	11.250	11.280	11.170	11.250	11.250	18,372,167
2024-02-19	11.270	11.440	11.160	11.330	11.330	36,318,540
2024-02-08	11.060	11.330	10.820	11.220	11.220	47,016,829
2024-02-07	10.900	11.190	10.690	10.890	10.890	51,757,993
2024-02-06	10.020	10.800	9.960	10.790	10.790	44,946,190
2024-02-05	10.200	10.480	9.810	10.020	10.020	44,136,640
2024-02-02	10.830	10.930	10.000	10.330	10.330	44,777,424
2024-02-01	10.990	11.160	10.770	10.830	10.830	36,084,801
2024-01-31	11.570	11.570	11.040	11.080	11.080	33,873,693
2024-01-30	11.650	11.900	11.550	11.630	11.630	24,962,860
2024-01-29	11.880	12.040	11.720	11.730	11.730	28,388,804
2024-01-26	11.830	11.990	11.730	11.870	11.870	33,598,787
2024-01-25	11.100	11.920	11.090	11.890	11.890	55,969,494
2024-01-24	11.390	11.390	10.850	11.260	11.260	62,001,747
2024-01-23	11.320	11.620	11.210	11.580	11.580	21,876,028

← NewerPage 11 of 21 · 1,213 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.