China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	18.430	18.550	18.090	18.500	18.500	17,619,585
2022-10-31	18.550	18.950	17.600	18.470	18.470	25,411,564
2022-10-28	19.200	19.380	18.750	18.750	18.750	17,309,502
2022-10-27	19.110	19.600	18.880	19.360	19.360	27,038,813
2022-10-26	19.190	19.310	18.810	19.100	19.100	32,130,797
2022-10-25	19.550	19.650	19.090	19.200	19.200	25,520,800
2022-10-24	19.210	19.860	19.090	19.660	19.660	38,841,843
2022-10-21	19.340	19.420	18.650	19.120	19.120	22,171,911
2022-10-20	19.090	19.610	19.030	19.330	19.330	21,857,555
2022-10-19	19.500	19.550	19.090	19.280	19.280	14,742,094
2022-10-18	19.290	19.610	19.120	19.450	19.450	21,876,413
2022-10-17	18.700	19.360	18.690	19.290	19.290	20,896,423
2022-10-14	18.800	18.980	18.600	18.780	18.780	15,458,033
2022-10-13	18.510	18.920	18.420	18.690	18.690	12,967,231
2022-10-12	18.500	18.700	18.230	18.630	18.630	13,902,380
2022-10-11	18.410	18.570	18.250	18.490	18.490	8,340,056
2022-10-10	18.580	18.800	18.220	18.500	18.500	12,106,132
2022-09-30	18.820	18.870	18.300	18.460	18.460	11,869,883
2022-09-29	18.950	19.500	18.610	18.780	18.780	15,085,027
2022-09-28	19.300	19.780	18.750	18.800	18.800	17,971,898
2022-09-27	18.950	19.080	18.690	18.930	18.930	10,113,577
2022-09-26	19.310	19.480	18.810	18.950	18.950	14,751,488
2022-09-23	19.410	19.900	19.150	19.410	19.410	16,391,649
2022-09-22	18.940	19.640	18.850	19.410	19.410	18,632,458
2022-09-21	18.980	19.360	18.580	19.090	19.090	18,691,804
2022-09-20	19.400	19.500	18.930	19.120	19.120	11,315,413
2022-09-19	19.480	19.610	18.940	19.210	19.210	16,751,070
2022-09-16	19.210	20.050	19.210	19.390	19.390	27,094,706
2022-09-15	19.700	19.730	19.020	19.310	19.310	17,459,449
2022-09-14	19.520	19.850	19.320	19.630	19.630	26,640,262
2022-09-13	18.940	19.950	18.890	19.650	19.650	44,419,372
2022-09-09	18.900	19.350	18.710	18.830	18.830	20,675,622
2022-09-08	18.290	18.830	18.240	18.740	18.740	22,019,811
2022-09-07	18.250	18.380	18.170	18.290	18.290	8,206,206
2022-09-06	18.240	18.550	18.100	18.300	18.300	10,707,879
2022-09-05	18.270	18.280	18.050	18.200	18.200	8,826,328
2022-09-02	18.300	18.420	18.170	18.290	18.290	6,829,446
2022-09-01	18.330	18.540	18.210	18.300	18.300	12,253,847
2022-08-31	18.520	18.720	18.370	18.570	18.570	11,706,139
2022-08-30	18.540	18.550	18.410	18.500	18.500	4,524,341
2022-08-29	18.390	18.640	18.310	18.530	18.530	6,978,718
2022-08-26	18.400	18.720	18.400	18.500	18.500	10,611,981
2022-08-25	18.300	18.640	18.220	18.600	18.600	15,147,763
2022-08-24	18.600	18.670	17.980	18.360	18.360	25,405,002
2022-08-23	18.780	18.790	18.530	18.660	18.660	13,073,136
2022-08-22	18.660	19.080	18.530	18.840	18.840	11,429,097
2022-08-19	18.890	18.990	18.690	18.720	18.720	12,778,668
2022-08-18	19.000	19.050	18.860	18.920	18.920	10,187,785
2022-08-17	19.110	19.120	18.840	19.010	19.010	12,709,338
2022-08-16	19.390	19.530	19.070	19.150	19.150	16,992,012
2022-08-15	19.250	19.580	19.200	19.390	19.390	16,719,137
2022-08-12	19.400	19.550	19.240	19.260	19.260	15,624,621
2022-08-11	19.490	19.580	19.210	19.480	19.480	16,938,563
2022-08-10	19.190	19.740	19.160	19.430	19.430	24,233,920
2022-08-09	18.970	19.450	18.850	19.360	19.360	24,031,973
2022-08-08	18.960	19.150	18.830	19.010	19.010	14,423,673
2022-08-05	18.960	19.110	18.780	18.960	18.960	14,332,572
2022-08-04	19.140	19.140	18.710	19.010	19.010	20,076,786
2022-08-03	18.800	19.550	18.400	19.210	19.210	36,129,834
2022-08-02	19.130	19.390	18.630	18.770	18.770	20,001,846

← NewerPage 17 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.