China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	19.270	19.500	18.900	19.030	19.030	17,306,269
2022-07-29	19.060	19.240	18.810	19.230	19.230	19,665,396
2022-07-28	19.050	19.190	18.950	19.100	19.100	15,386,815
2022-07-27	18.990	19.320	18.920	19.030	19.030	14,305,785
2022-07-26	18.870	19.190	18.800	19.070	19.070	11,663,311
2022-07-25	19.280	19.710	18.800	18.960	18.960	21,759,787
2022-07-22	19.370	19.510	18.950	19.190	19.190	17,091,788
2022-07-21	20.590	20.590	19.310	19.370	19.370	27,830,489
2022-07-20	19.080	19.940	19.010	19.830	19.830	31,384,842
2022-07-19	18.970	19.290	18.810	18.960	18.960	11,121,930
2022-07-18	18.780	19.090	18.590	18.980	18.980	12,496,065
2022-07-15	19.270	19.500	18.850	18.860	18.860	15,184,914
2022-07-14	19.050	19.440	18.920	19.270	19.270	16,207,889
2022-07-13	18.870	19.110	18.820	19.000	19.000	10,725,091
2022-07-12	19.210	19.410	18.950	18.990	18.990	12,836,935
2022-07-11	19.180	19.480	18.750	19.330	19.330	16,913,897
2022-07-08	19.440	19.640	19.080	19.120	19.120	18,940,799
2022-07-07	19.650	20.050	19.350	19.550	19.550	23,084,762
2022-07-06	19.850	20.130	19.280	19.570	19.570	18,887,656
2022-07-05	19.900	20.010	19.540	19.850	19.850	20,067,194
2022-07-04	18.920	20.300	18.710	20.010	20.010	40,925,878
2022-07-01	19.180	19.490	18.770	18.870	18.870	21,623,660
2022-06-30	19.330	19.610	19.100	19.390	19.390	21,599,320
2022-06-29	19.870	19.980	19.310	19.330	19.330	20,941,697
2022-06-28	19.340	20.190	19.290	19.880	19.880	25,182,180
2022-06-27	19.710	19.780	19.310	19.350	19.350	20,022,267
2022-06-24	19.570	20.350	19.500	19.700	19.575	36,871,600
2022-06-23	18.650	19.890	18.650	19.600	19.476	45,335,289
2022-06-22	18.930	19.140	18.720	18.830	18.711	23,693,020
2022-06-21	18.880	19.350	18.500	19.020	18.899	40,834,924
2022-06-20	18.890	19.130	18.730	18.880	18.760	30,069,077
2022-06-17	19.110	19.240	18.560	19.020	18.899	44,914,731
2022-06-16	19.340	19.930	18.890	19.140	19.019	53,845,145
2022-06-15	19.170	20.850	19.170	19.400	19.277	84,877,417
2022-06-14	20.400	20.400	19.720	19.720	19.595	52,340,325
2022-06-13	22.660	22.660	21.200	21.910	21.771	191,010,673
2022-06-10	20.600	20.600	20.600	20.600	20.469	0
2022-06-09	20.600	20.600	20.600	20.600	20.469	0
2022-06-08	20.600	20.600	20.600	20.600	20.469	0
2022-06-07	20.600	20.600	20.600	20.600	20.469	0
2022-06-06	20.600	20.600	20.600	20.600	20.469	0
2022-06-02	20.600	20.600	20.600	20.600	20.469	0
2022-06-01	20.600	20.600	20.600	20.600	20.469	0
2022-05-31	20.600	20.600	20.600	20.600	20.469	0
2022-05-30	20.600	20.600	20.600	20.600	20.469	0
2022-05-27	20.600	20.600	20.600	20.600	20.469	0
2022-05-26	18.900	20.740	18.820	20.600	20.469	68,383,231
2022-05-25	18.610	18.930	18.450	18.850	18.730	9,615,564
2022-05-24	19.380	19.800	18.540	18.730	18.611	13,185,395
2022-05-23	19.300	19.410	18.660	19.350	19.227	13,672,256
2022-05-20	19.790	19.790	19.010	19.410	19.287	15,480,269
2022-05-19	19.480	19.750	19.350	19.620	19.496	7,032,999
2022-05-18	19.180	19.960	19.180	19.780	19.655	12,241,888
2022-05-17	19.080	19.420	18.730	19.280	19.158	11,542,408
2022-05-16	19.100	19.450	18.850	19.020	18.899	19,387,623
2022-05-13	18.990	19.200	18.620	18.820	18.701	15,073,369
2022-05-12	18.250	19.010	18.060	18.990	18.870	17,315,231
2022-05-11	18.610	18.780	18.230	18.290	18.174	17,059,585
2022-05-10	18.570	18.800	18.200	18.510	18.393	16,018,201
2022-05-09	17.370	18.750	17.180	18.520	18.403	18,900,532

← NewerPage 18 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.