China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	11.690	11.760	11.250	11.330	11.330	28,611,169
2024-01-19	11.570	11.810	11.500	11.700	11.700	18,368,977
2024-01-18	11.390	11.660	11.210	11.600	11.600	34,888,624
2024-01-17	11.710	11.820	11.440	11.440	11.440	24,490,221
2024-01-16	11.710	11.830	11.580	11.740	11.740	20,226,631
2024-01-15	12.060	12.060	11.750	11.750	11.750	26,524,341
2024-01-12	12.140	12.240	12.080	12.120	12.120	15,216,634
2024-01-11	12.010	12.200	11.970	12.190	12.190	18,561,335
2024-01-10	12.110	12.230	12.010	12.020	12.020	16,470,470
2024-01-09	12.250	12.320	12.080	12.160	12.160	21,188,926
2024-01-08	12.480	12.580	12.260	12.280	12.280	18,423,747
2024-01-05	12.890	12.980	12.410	12.480	12.480	26,185,545
2024-01-04	12.980	13.080	12.830	12.920	12.920	14,331,969
2024-01-03	13.050	13.090	12.900	13.010	13.010	17,875,186
2024-01-02	13.140	13.280	13.070	13.080	13.080	20,520,877
2023-12-29	13.020	13.220	12.940	13.180	13.180	24,882,452
2023-12-28	12.610	13.050	12.580	13.010	13.010	31,767,946
2023-12-27	12.640	12.690	12.530	12.640	12.640	11,297,719
2023-12-26	12.690	12.770	12.450	12.690	12.690	20,945,773
2023-12-25	12.560	12.900	12.540	12.720	12.720	21,270,411
2023-12-22	12.220	12.720	12.200	12.590	12.590	37,324,539
2023-12-21	12.040	12.270	11.980	12.200	12.200	16,814,403
2023-12-20	12.420	12.480	12.100	12.100	12.100	21,917,714
2023-12-19	12.410	12.510	12.310	12.440	12.440	13,197,147
2023-12-18	12.650	12.710	12.380	12.410	12.410	23,020,043
2023-12-15	12.860	12.910	12.700	12.710	12.710	15,514,636
2023-12-14	12.970	13.120	12.840	12.850	12.850	15,663,002
2023-12-13	13.070	13.250	12.950	12.960	12.960	19,577,256
2023-12-12	12.930	13.490	12.920	13.100	13.100	35,272,002
2023-12-11	12.900	13.040	12.600	13.000	13.000	37,735,500
2023-12-08	12.770	13.020	12.610	13.000	13.000	44,729,384
2023-12-07	12.730	12.840	12.560	12.810	12.810	26,685,142
2023-12-06	12.850	12.900	12.710	12.780	12.780	20,706,687
2023-12-05	13.110	13.120	12.870	12.870	12.870	15,943,478
2023-12-04	13.000	13.210	12.990	13.140	13.140	17,234,467
2023-12-01	12.870	13.040	12.870	12.970	12.970	13,044,716
2023-11-30	12.950	13.040	12.860	12.900	12.900	15,190,910
2023-11-29	13.090	13.110	12.950	12.950	12.950	17,728,540
2023-11-28	13.250	13.330	13.050	13.100	13.100	23,110,752
2023-11-27	13.230	13.340	13.150	13.250	13.250	16,254,706
2023-11-24	13.490	13.500	13.220	13.240	13.240	14,741,417
2023-11-23	13.430	13.510	13.350	13.480	13.480	11,129,115
2023-11-22	13.630	13.670	13.450	13.450	13.450	13,256,401
2023-11-21	13.740	13.830	13.650	13.650	13.650	14,858,257
2023-11-20	13.570	13.800	13.550	13.750	13.750	15,280,698
2023-11-17	13.620	13.660	13.520	13.570	13.570	12,921,163
2023-11-16	13.780	13.820	13.650	13.650	13.650	11,348,744
2023-11-15	13.950	13.970	13.750	13.790	13.790	15,732,335
2023-11-14	13.860	13.980	13.820	13.860	13.860	16,720,212
2023-11-13	13.670	13.870	13.630	13.860	13.860	18,169,054
2023-11-10	13.660	13.720	13.570	13.670	13.670	11,808,156
2023-11-09	13.710	13.770	13.650	13.670	13.670	10,853,411
2023-11-08	13.730	13.810	13.640	13.740	13.740	16,201,048
2023-11-07	13.760	13.850	13.710	13.740	13.740	14,055,202
2023-11-06	13.620	13.820	13.620	13.790	13.790	17,975,637
2023-11-03	13.460	13.660	13.440	13.600	13.600	13,101,536
2023-11-02	13.640	13.710	13.440	13.460	13.460	14,481,091
2023-11-01	13.620	13.740	13.520	13.660	13.660	14,432,341
2023-10-31	13.620	13.710	13.560	13.650	13.650	14,917,431
2023-10-30	13.450	13.710	13.410	13.620	13.620	20,084,465

← NewerPage 12 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.