China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	13.310	13.520	13.310	13.480	13.480	18,859,659
2023-10-26	13.240	13.400	13.120	13.390	13.390	18,754,937
2023-10-25	13.220	13.420	13.180	13.300	13.300	23,311,547
2023-10-24	12.950	13.120	12.820	13.100	13.100	25,176,255
2023-10-23	13.080	13.150	12.770	12.830	12.830	25,870,989
2023-10-20	13.260	13.340	13.090	13.110	13.110	17,441,170
2023-10-19	13.410	13.550	13.300	13.300	13.300	17,856,099
2023-10-18	13.860	13.870	13.500	13.510	13.510	23,170,436
2023-10-17	13.870	13.900	13.780	13.870	13.870	12,891,627
2023-10-16	14.000	14.120	13.830	13.870	13.870	19,296,523
2023-10-13	14.130	14.150	13.970	14.010	14.010	16,577,178
2023-10-12	14.220	14.250	14.030	14.180	14.180	22,094,405
2023-10-11	14.290	14.340	14.150	14.190	14.190	22,168,960
2023-10-10	14.330	14.370	14.260	14.290	14.290	10,708,714
2023-10-09	14.170	14.390	14.160	14.330	14.330	23,744,477
2023-09-28	14.180	14.240	14.130	14.160	14.160	16,636,789
2023-09-27	14.130	14.250	14.130	14.170	14.170	10,967,657
2023-09-26	14.280	14.320	14.240	14.250	14.250	11,782,588
2023-09-25	14.410	14.430	14.310	14.320	14.320	11,238,820
2023-09-22	14.330	14.480	14.260	14.460	14.460	18,940,942
2023-09-21	14.360	14.480	14.320	14.340	14.340	14,830,305
2023-09-20	14.530	14.540	14.360	14.360	14.360	15,943,581
2023-09-19	14.620	14.620	14.450	14.490	14.490	12,436,845
2023-09-18	14.670	14.730	14.500	14.630	14.630	20,242,429
2023-09-15	14.760	14.830	14.630	14.700	14.700	14,511,493
2023-09-14	14.800	14.860	14.720	14.750	14.750	12,465,553
2023-09-13	15.000	15.060	14.680	14.780	14.780	25,875,379
2023-09-12	15.110	15.160	14.990	15.020	15.020	16,317,602
2023-09-11	15.210	15.210	15.040	15.130	15.130	18,397,545
2023-09-08	14.930	15.200	14.930	15.180	15.180	20,125,356
2023-09-07	15.160	15.220	14.960	15.000	15.000	19,470,893
2023-09-06	15.190	15.260	15.030	15.210	15.210	19,975,588
2023-09-05	15.190	15.300	15.140	15.180	15.180	22,244,974
2023-09-04	15.110	15.250	15.100	15.240	15.240	25,946,704
2023-09-01	15.030	15.150	15.010	15.090	15.090	16,522,963
2023-08-31	15.100	15.150	14.990	15.020	15.020	17,398,459
2023-08-30	15.080	15.190	15.030	15.120	15.120	25,319,076
2023-08-29	14.600	15.180	14.580	15.090	15.090	39,929,903
2023-08-28	15.080	15.150	14.600	14.620	14.620	28,453,515
2023-08-25	14.350	14.780	14.240	14.500	14.500	29,244,145
2023-08-24	14.540	14.590	14.350	14.380	14.380	20,621,059
2023-08-23	14.750	14.830	14.480	14.480	14.480	23,486,459
2023-08-22	14.700	14.920	14.530	14.850	14.850	19,938,448
2023-08-21	14.920	14.980	14.650	14.660	14.660	16,888,166
2023-08-18	15.060	15.180	14.880	14.890	14.890	19,779,088
2023-08-17	14.730	15.120	14.590	15.080	15.080	26,247,526
2023-08-16	14.990	14.990	14.760	14.770	14.770	11,186,132
2023-08-15	14.960	15.130	14.860	14.960	14.960	15,118,377
2023-08-14	14.700	14.960	14.620	14.960	14.960	16,582,718
2023-08-11	14.890	14.970	14.730	14.730	14.730	15,817,558
2023-08-10	14.910	14.960	14.830	14.900	14.900	11,041,790
2023-08-09	14.950	14.950	14.880	14.890	14.890	12,828,065
2023-08-08	15.120	15.160	14.820	15.010	15.010	28,425,373
2023-08-07	15.200	15.230	15.120	15.150	15.150	15,018,807
2023-08-04	15.220	15.330	15.140	15.220	15.220	19,911,586
2023-08-03	15.080	15.240	15.050	15.200	15.200	20,118,312
2023-08-02	15.180	15.270	15.080	15.100	15.100	20,852,042
2023-08-01	15.330	15.360	15.200	15.240	15.240	22,367,285
2023-07-31	15.300	15.400	15.220	15.330	15.330	33,097,588
2023-07-28	15.160	15.230	15.020	15.230	15.230	27,341,068

← NewerPage 13 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.