China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	18.000	18.060	17.660	17.910	17.910	30,186,284
2023-01-31	17.220	18.470	17.100	17.980	17.980	47,924,378
2023-01-30	17.050	17.360	16.800	17.080	17.080	25,741,708
2023-01-20	16.620	16.750	16.580	16.730	16.730	7,525,600
2023-01-19	16.490	16.600	16.370	16.580	16.580	6,819,410
2023-01-18	16.480	16.540	16.420	16.500	16.500	5,813,216
2023-01-17	16.570	16.770	16.440	16.480	16.480	10,154,926
2023-01-16	16.380	16.900	16.330	16.600	16.600	17,666,410
2023-01-13	16.270	16.410	16.060	16.350	16.350	7,722,326
2023-01-12	16.410	16.580	16.140	16.200	16.200	11,876,785
2023-01-11	16.030	16.170	15.920	16.090	16.090	7,368,900
2023-01-10	16.200	16.250	15.990	16.050	16.050	5,951,727
2023-01-09	16.520	16.530	16.160	16.180	16.180	10,193,570
2023-01-06	16.420	16.650	16.350	16.500	16.500	9,142,988
2023-01-05	16.350	16.490	16.260	16.430	16.430	6,237,927
2023-01-04	16.220	16.410	16.220	16.360	16.360	7,725,614
2023-01-03	16.120	16.470	15.990	16.350	16.350	10,028,143
2022-12-30	15.900	16.110	15.860	15.970	15.970	7,174,992
2022-12-29	15.680	16.020	15.590	15.850	15.850	12,121,515
2022-12-28	15.980	16.020	15.580	15.710	15.710	9,637,896
2022-12-27	16.100	16.140	15.890	15.970	15.970	10,563,510
2022-12-26	15.920	16.200	15.920	16.150	16.150	8,783,180
2022-12-23	16.130	16.190	15.750	16.060	16.060	12,295,052
2022-12-22	17.200	17.210	15.720	16.230	16.230	22,980,862
2022-12-21	17.180	17.180	17.180	17.180	17.180	0
2022-12-20	17.120	17.220	16.900	17.180	17.180	7,987,711
2022-12-19	17.240	17.380	16.950	17.120	17.120	7,328,680
2022-12-16	17.000	17.330	16.800	17.310	17.310	7,818,904
2022-12-15	17.160	17.350	17.050	17.100	17.100	10,874,854
2022-12-14	17.700	17.760	16.970	17.160	17.160	24,138,398
2022-12-13	17.810	17.810	17.550	17.710	17.710	9,515,250
2022-12-12	17.690	17.990	17.370	17.820	17.820	14,568,867
2022-12-09	17.900	17.950	17.570	17.630	17.630	14,216,614
2022-12-08	17.890	17.940	17.760	17.890	17.890	7,789,000
2022-12-07	17.800	17.920	17.700	17.900	17.900	10,446,402
2022-12-06	17.950	18.060	17.810	17.920	17.920	12,586,950
2022-12-05	17.820	18.050	17.700	17.960	17.960	17,062,674
2022-12-02	17.910	17.910	17.640	17.750	17.750	8,704,756
2022-12-01	17.850	17.940	17.840	17.860	17.860	7,230,022
2022-11-30	17.800	17.960	17.800	17.820	17.820	10,317,590
2022-11-29	17.650	17.800	17.610	17.750	17.750	7,349,557
2022-11-28	17.650	17.680	17.310	17.680	17.680	11,601,734
2022-11-25	17.850	17.870	17.710	17.790	17.790	4,866,940
2022-11-24	17.840	17.950	17.770	17.850	17.850	7,032,072
2022-11-23	17.800	17.870	17.690	17.870	17.870	7,475,556
2022-11-22	17.760	18.140	17.760	17.810	17.810	12,605,254
2022-11-21	17.760	17.940	17.700	17.840	17.840	6,424,265
2022-11-18	18.040	18.100	17.710	17.860	17.860	14,253,319
2022-11-17	18.150	18.150	17.810	18.070	18.070	11,681,712
2022-11-16	18.190	18.390	18.120	18.180	18.180	14,025,947
2022-11-15	18.100	18.240	18.040	18.150	18.150	14,993,574
2022-11-14	18.020	18.250	17.840	18.200	18.200	17,865,643
2022-11-11	17.910	18.070	17.750	17.990	17.990	18,927,789
2022-11-10	17.850	17.870	17.620	17.730	17.730	12,084,729
2022-11-09	18.140	18.140	17.830	17.920	17.920	12,888,140
2022-11-08	17.820	18.010	17.740	17.910	17.910	17,413,246
2022-11-07	18.040	18.060	17.720	17.820	17.820	22,095,721
2022-11-04	17.850	18.030	17.730	18.000	18.000	28,525,968
2022-11-03	18.040	18.160	17.720	17.930	17.930	23,054,841
2022-11-02	18.420	18.440	18.000	18.170	18.170	31,280,401

← NewerPage 16 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.