China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.480	17.800	17.170	17.350	17.240	10,441,825
2022-05-05	16.770	18.200	16.710	17.900	17.786	19,542,365
2022-04-29	16.020	16.980	15.610	16.980	16.872	18,726,989
2022-04-28	15.160	16.400	14.960	15.710	15.610	15,714,516
2022-04-27	14.210	15.460	14.050	15.360	15.263	13,981,685
2022-04-26	15.420	15.540	14.160	14.210	14.120	17,449,427
2022-04-25	16.900	16.900	15.380	15.410	15.312	15,195,058
2022-04-22	16.700	17.320	16.550	17.090	16.982	11,980,356
2022-04-21	16.900	17.680	16.690	16.800	16.693	14,879,668
2022-04-20	17.000	17.440	16.900	17.010	16.902	8,728,622
2022-04-19	17.130	17.180	16.780	16.990	16.882	9,326,882
2022-04-18	16.230	17.170	16.100	17.150	17.041	15,282,446
2022-04-15	16.230	16.580	16.090	16.340	16.236	9,551,370
2022-04-14	16.390	16.580	16.160	16.330	16.226	11,683,144
2022-04-13	16.930	16.950	16.250	16.290	16.187	14,493,957
2022-04-12	16.970	17.050	16.200	17.030	16.922	16,499,794
2022-04-11	17.750	17.750	17.000	17.010	16.902	14,556,317
2022-04-08	18.210	18.900	17.750	17.840	17.727	15,485,600
2022-04-07	18.620	19.160	18.360	18.420	18.303	12,759,894
2022-04-06	18.330	19.030	18.000	18.720	18.601	17,862,817
2022-04-01	18.510	18.870	18.270	18.320	18.204	20,787,428
2022-03-31	20.100	20.100	18.190	18.770	18.651	36,872,471
2022-03-30	19.800	20.500	19.650	20.210	20.082	14,812,067
2022-03-29	19.870	20.630	19.720	19.860	19.734	18,759,628
2022-03-28	19.730	20.140	19.340	19.870	19.744	14,778,326
2022-03-25	19.930	20.500	19.800	19.930	19.804	20,232,686
2022-03-24	19.400	20.280	19.300	19.960	19.833	33,331,764
2022-03-23	18.450	19.850	18.330	19.600	19.476	27,506,299
2022-03-22	18.830	19.000	18.220	18.660	18.542	10,689,207
2022-03-21	18.500	19.080	18.290	18.580	18.462	13,788,331
2022-03-18	18.800	18.870	18.000	18.400	18.283	15,837,946
2022-03-17	19.100	19.850	18.660	18.960	18.840	22,507,483
2022-03-16	18.860	19.350	17.670	19.300	19.178	24,228,533
2022-03-15	19.120	19.300	18.520	18.550	18.432	19,129,781
2022-03-14	19.000	19.790	18.840	19.160	19.038	21,809,171
2022-03-11	18.520	19.200	18.180	19.200	19.078	16,904,301
2022-03-10	18.350	18.980	18.250	18.760	18.641	14,544,444
2022-03-09	18.400	18.740	17.240	18.060	17.945	19,780,569
2022-03-08	18.680	19.150	18.180	18.230	18.114	16,486,396
2022-03-07	18.640	19.070	18.110	18.670	18.552	18,625,563
2022-03-04	18.850	19.130	18.500	18.540	18.422	10,014,054
2022-03-03	19.220	19.300	18.800	18.950	18.830	13,078,715
2022-03-02	19.140	19.450	19.030	19.330	19.207	16,168,787
2022-03-01	18.180	19.310	18.100	19.250	19.128	31,924,950
2022-02-28	18.230	18.300	17.960	18.180	18.065	10,588,135
2022-02-25	18.010	18.210	17.850	18.130	18.015	10,362,577
2022-02-24	17.950	18.680	17.760	18.230	18.114	23,305,290
2022-02-23	17.500	18.080	17.480	17.960	17.846	14,916,085
2022-02-22	17.780	17.840	17.160	17.600	17.488	13,897,432
2022-02-21	17.400	17.720	17.330	17.600	17.488	8,779,959
2022-02-18	17.290	17.380	17.130	17.380	17.270	6,181,632
2022-02-17	17.390	17.510	17.140	17.320	17.210	9,543,628
2022-02-16	17.610	17.650	17.350	17.440	17.329	7,523,820
2022-02-15	17.400	17.930	17.360	17.750	17.637	14,712,039
2022-02-14	17.500	17.800	17.350	17.520	17.409	9,377,500
2022-02-11	17.800	17.800	17.460	17.520	17.409	5,929,700
2022-02-10	17.810	17.980	17.660	17.840	17.727	7,578,594
2022-02-09	17.500	17.940	17.400	17.830	17.717	13,270,040
2022-02-08	17.400	17.620	17.080	17.570	17.459	14,497,851
2022-02-07	17.430	17.510	17.240	17.430	17.319	9,317,479

← NewerPage 19 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.