China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	15.270	15.440	15.170	15.270	15.270	29,430,860
2023-04-26	15.190	15.410	15.150	15.300	15.300	29,625,657
2023-04-25	15.620	15.700	15.230	15.260	15.260	37,044,353
2023-04-24	15.940	15.950	15.480	15.630	15.630	46,218,883
2023-04-21	15.980	16.170	15.820	15.940	15.940	45,892,996
2023-04-20	16.220	16.280	15.820	15.990	15.990	63,629,963
2023-04-19	16.580	16.710	16.150	16.170	16.170	133,729,699
2023-04-18	17.300	17.800	17.280	17.560	17.560	19,630,424
2023-04-17	17.370	17.490	17.220	17.430	17.430	14,369,868
2023-04-14	17.250	17.500	17.160	17.470	17.470	15,065,768
2023-04-13	17.240	17.340	17.150	17.250	17.250	9,663,666
2023-04-12	17.340	17.450	17.070	17.210	17.210	14,059,711
2023-04-11	17.410	17.410	17.200	17.370	17.370	9,777,429
2023-04-10	17.500	17.600	17.360	17.430	17.430	9,823,780
2023-04-07	17.700	17.740	17.450	17.500	17.500	15,276,344
2023-04-06	17.800	17.800	17.610	17.760	17.760	11,885,124
2023-04-04	17.680	17.950	17.590	17.830	17.830	14,615,629
2023-04-03	17.440	17.770	17.440	17.680	17.680	13,938,635
2023-03-31	17.510	17.590	17.350	17.520	17.520	10,197,560
2023-03-30	17.610	17.640	17.280	17.550	17.550	15,359,271
2023-03-29	17.580	17.660	17.420	17.580	17.580	10,307,232
2023-03-28	17.720	17.770	17.500	17.600	17.600	13,674,181
2023-03-27	18.030	18.070	17.590	17.730	17.730	21,958,503
2023-03-24	18.230	18.230	17.900	18.100	18.100	19,295,185
2023-03-23	18.200	18.480	18.100	18.290	18.290	21,607,034
2023-03-22	17.960	18.350	17.800	18.320	18.320	33,374,940
2023-03-21	17.880	18.100	17.780	17.950	17.950	26,730,568
2023-03-20	17.930	17.930	17.510	17.580	17.580	19,785,655
2023-03-17	17.820	18.140	17.450	17.930	17.930	30,901,518
2023-03-16	17.390	18.180	17.250	17.560	17.560	25,843,465
2023-03-15	17.660	17.760	17.460	17.510	17.510	17,055,178
2023-03-14	17.600	17.950	17.440	17.740	17.740	16,268,058
2023-03-13	17.700	17.810	17.410	17.600	17.600	11,696,671
2023-03-10	17.590	17.870	17.580	17.680	17.680	10,373,883
2023-03-09	17.870	17.950	17.630	17.770	17.770	10,983,728
2023-03-08	17.570	17.980	17.500	17.870	17.870	16,392,917
2023-03-07	17.990	17.990	17.550	17.600	17.600	20,699,320
2023-03-06	18.000	18.170	17.860	18.040	18.040	24,709,467
2023-03-03	17.600	18.050	17.350	17.950	17.950	31,188,761
2023-03-02	17.210	17.590	17.180	17.490	17.490	21,370,852
2023-03-01	17.210	17.240	17.120	17.210	17.210	13,023,035
2023-02-28	17.190	17.220	17.090	17.210	17.210	8,722,767
2023-02-27	17.090	17.290	17.030	17.110	17.110	11,414,807
2023-02-24	17.100	17.320	17.010	17.170	17.170	13,671,370
2023-02-23	17.330	17.340	17.010	17.100	17.100	15,707,683
2023-02-22	17.300	17.350	17.150	17.280	17.280	14,109,599
2023-02-21	17.200	17.540	17.080	17.350	17.350	23,147,178
2023-02-20	17.500	17.500	16.850	17.280	17.280	26,255,254
2023-02-17	19.000	19.000	17.600	17.760	17.760	52,467,278
2023-02-16	18.080	18.080	18.080	18.080	18.080	0
2023-02-15	18.080	18.080	18.080	18.080	18.080	0
2023-02-14	18.080	18.080	18.080	18.080	18.080	0
2023-02-13	18.080	18.080	18.080	18.080	18.080	0
2023-02-10	18.080	18.080	18.080	18.080	18.080	0
2023-02-09	18.080	18.080	18.080	18.080	18.080	0
2023-02-08	18.080	18.080	18.080	18.080	18.080	0
2023-02-07	17.860	18.310	17.710	18.080	18.080	37,678,186
2023-02-06	17.870	17.990	17.710	17.840	17.840	29,424,315
2023-02-03	17.580	17.850	17.350	17.800	17.800	21,815,681
2023-02-02	18.020	18.040	17.490	17.590	17.590	26,881,395

← NewerPage 15 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.