China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	15.220	15.310	15.120	15.140	15.140	23,097,209
2023-07-26	15.230	15.230	15.100	15.170	15.170	15,617,640
2023-07-25	15.190	15.260	15.120	15.250	15.250	25,456,208
2023-07-24	15.130	15.220	15.050	15.100	15.100	23,603,385
2023-07-21	15.210	15.340	15.120	15.120	15.120	21,291,895
2023-07-20	15.500	15.580	15.190	15.210	15.210	32,549,140
2023-07-19	15.660	15.680	15.470	15.520	15.520	32,940,961
2023-07-18	15.300	15.800	15.200	15.640	15.640	83,838,194
2023-07-17	15.060	15.110	14.940	15.050	15.050	14,203,491
2023-07-14	15.120	15.180	15.050	15.060	15.060	15,275,983
2023-07-13	15.060	15.180	15.050	15.150	15.150	13,731,786
2023-07-12	15.220	15.230	15.060	15.080	15.080	16,938,672
2023-07-11	15.150	15.250	15.130	15.200	15.200	13,826,232
2023-07-10	15.080	15.350	15.080	15.140	15.140	19,397,309
2023-07-07	15.050	15.130	14.920	15.050	15.050	17,929,232
2023-07-06	15.170	15.280	15.050	15.050	15.050	27,204,761
2023-07-05	15.290	15.320	15.080	15.100	15.100	23,920,372
2023-07-04	15.260	15.350	15.240	15.300	15.300	25,344,809
2023-07-03	15.190	15.350	15.120	15.290	15.290	31,645,755
2023-06-30	14.980	15.300	14.960	15.180	15.180	36,068,812
2023-06-29	15.070	15.210	14.950	14.970	14.970	24,121,558
2023-06-28	14.930	15.170	14.800	15.070	15.070	27,699,921
2023-06-27	15.030	15.040	14.930	14.950	14.950	23,603,721
2023-06-26	15.020	15.120	14.880	15.080	15.080	28,013,843
2023-06-21	15.140	15.230	14.950	15.090	15.090	30,732,071
2023-06-20	14.870	15.320	14.820	15.180	15.180	51,796,633
2023-06-19	14.730	15.080	14.680	14.920	14.920	38,988,595
2023-06-16	14.370	14.830	14.370	14.750	14.750	44,961,673
2023-06-15	14.280	14.380	14.160	14.360	14.360	22,456,948
2023-06-14	14.390	14.420	14.270	14.280	14.280	16,502,149
2023-06-13	14.270	14.410	14.260	14.390	14.390	16,312,433
2023-06-12	14.270	14.380	14.160	14.260	14.260	16,324,118
2023-06-09	14.110	14.340	14.070	14.270	14.270	26,754,865
2023-06-08	14.180	14.220	14.060	14.090	14.090	25,214,552
2023-06-07	14.330	14.390	14.170	14.190	14.190	26,276,547
2023-06-06	14.780	14.810	14.340	14.340	14.340	36,813,658
2023-06-05	14.940	14.950	14.740	14.840	14.840	24,698,939
2023-06-02	14.820	14.930	14.810	14.910	14.910	18,615,908
2023-06-01	14.820	15.010	14.630	14.850	14.850	29,315,601
2023-05-31	14.850	15.050	14.800	14.830	14.830	21,917,579
2023-05-30	14.980	15.000	14.660	14.940	14.940	29,665,500
2023-05-29	15.150	15.240	14.980	15.020	15.020	41,856,785
2023-05-26	14.790	14.910	14.590	14.870	14.870	24,414,355
2023-05-25	14.770	14.920	14.650	14.770	14.770	26,694,557
2023-05-24	14.980	15.010	14.670	14.830	14.830	35,677,952
2023-05-23	15.280	15.280	14.990	15.040	15.040	32,753,943
2023-05-22	15.350	15.390	15.210	15.290	15.290	18,791,972
2023-05-19	15.510	15.520	15.250	15.330	15.330	38,632,824
2023-05-18	15.680	15.710	15.460	15.540	15.540	26,605,374
2023-05-17	15.350	15.680	15.280	15.670	15.670	39,340,040
2023-05-16	15.420	15.560	15.340	15.350	15.350	21,940,557
2023-05-15	15.110	15.400	15.040	15.370	15.370	24,573,094
2023-05-12	15.560	15.600	15.150	15.200	15.200	25,941,643
2023-05-11	15.410	15.640	15.380	15.550	15.550	28,738,083
2023-05-10	15.450	15.450	15.290	15.410	15.410	27,725,621
2023-05-09	15.460	15.770	15.380	15.480	15.480	62,184,706
2023-05-08	14.970	15.500	14.930	15.400	15.400	68,570,332
2023-05-05	15.200	15.270	14.890	14.940	14.940	39,582,489
2023-05-04	15.280	15.430	15.110	15.200	15.200	48,645,944
2023-04-28	15.280	15.490	15.240	15.290	15.290	41,643,258

← NewerPage 14 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.