China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	11.180	11.270	10.900	10.930	10.930	35,439,974
2026-07-16	11.280	11.330	11.210	11.220	11.220	25,917,193
2026-07-15	11.120	11.330	11.090	11.310	11.310	29,692,675
2026-07-14	11.100	11.180	10.940	11.150	11.150	32,937,952
2026-07-13	11.510	11.510	11.050	11.180	11.180	53,973,452
2026-07-10	11.270	11.870	11.120	11.580	11.580	76,667,899
2026-07-09	11.000	11.260	10.880	11.260	11.260	37,694,546
2026-07-08	11.040	11.100	10.930	11.010	11.010	27,409,720
2026-07-07	11.060	11.180	10.870	11.130	11.130	34,751,754
2026-07-06	11.200	11.320	10.960	11.070	11.070	44,556,540
2026-07-03	10.800	11.280	10.800	11.240	11.240	54,073,948
2026-07-02	11.000	11.100	10.800	10.810	10.810	34,929,026
2026-07-01	10.780	11.170	10.780	11.010	11.010	38,297,409
2026-06-30	10.560	10.980	10.550	10.850	10.850	37,860,404
2026-06-29	10.700	10.740	10.380	10.550	10.550	39,214,525
2026-06-26	10.880	10.920	10.580	10.720	10.720	35,825,414
2026-06-25	10.680	11.290	10.680	10.910	10.910	38,881,815
2026-06-24	10.900	10.910	10.710	10.820	10.820	26,342,072
2026-06-23	11.110	11.180	10.890	10.910	10.910	35,694,258
2026-06-22	10.920	11.250	10.670	11.150	11.150	46,174,890
2026-06-18	11.050	11.200	10.890	10.980	10.980	31,858,201
2026-06-17	11.050	11.140	10.950	11.110	11.110	28,778,748
2026-06-16	11.120	11.160	11.030	11.080	11.080	28,266,347
2026-06-15	11.010	11.190	10.980	11.120	11.120	33,701,235
2026-06-12	10.900	11.380	10.900	11.140	11.140	55,287,292
2026-06-11	10.660	10.760	10.480	10.730	10.730	29,219,606
2026-06-10	10.730	10.940	10.620	10.730	10.730	24,510,785
2026-06-09	10.860	10.900	10.660	10.810	10.764	26,633,634
2026-06-08	11.010	11.120	10.750	10.840	10.794	37,697,350
2026-06-05	11.030	11.390	10.990	11.170	11.123	39,923,520
2026-06-04	11.060	11.090	10.900	11.040	10.993	32,642,341
2026-06-03	11.180	11.320	11.090	11.130	11.083	28,869,338
2026-06-02	11.300	11.350	11.120	11.210	11.210	21,784,117
2026-06-01	11.160	11.370	11.120	11.350	11.350	33,749,769
2026-05-29	11.420	11.460	11.100	11.140	11.140	36,858,553
2026-05-28	11.300	11.480	11.260	11.410	11.410	27,867,356
2026-05-27	11.650	11.700	11.340	11.360	11.360	35,034,327
2026-05-26	11.800	11.860	11.460	11.670	11.670	41,337,940
2026-05-25	11.800	11.980	11.730	11.860	11.860	29,775,513
2026-05-22	11.810	11.880	11.690	11.790	11.790	32,989,560
2026-05-21	12.060	12.210	11.800	11.800	11.800	42,522,442
2026-05-20	12.120	12.180	11.970	12.040	12.040	29,321,988
2026-05-19	12.200	12.250	11.940	12.240	12.240	43,682,365
2026-05-18	12.360	12.470	12.090	12.200	12.200	46,565,923
2026-05-15	12.950	13.020	12.360	12.410	12.410	68,524,258
2026-05-14	13.540	13.540	12.930	12.950	12.950	56,542,229
2026-05-13	13.400	13.590	13.330	13.540	13.540	45,494,611
2026-05-12	13.670	13.670	13.290	13.470	13.470	59,287,941
2026-05-11	13.730	13.810	13.550	13.710	13.710	58,346,694
2026-05-08	13.240	13.670	13.170	13.660	13.660	69,946,662
2026-05-07	13.300	13.330	13.150	13.260	13.260	35,345,358
2026-05-06	13.250	13.350	13.180	13.280	13.280	52,974,262
2026-04-30	12.950	13.100	12.940	13.000	13.000	37,347,351
2026-04-29	12.900	13.050	12.880	12.990	12.990	28,040,020
2026-04-28	13.150	13.280	12.890	12.930	12.930	47,444,622
2026-04-27	12.830	12.990	12.710	12.990	12.990	30,053,242
2026-04-24	13.090	13.100	12.850	12.900	12.900	29,864,448
2026-04-23	13.230	13.370	13.070	13.130	13.130	37,459,845
2026-04-22	13.240	13.250	13.120	13.220	13.220	27,723,818
2026-04-21	13.430	13.520	13.180	13.240	13.240	36,643,290

← NewerPage 2 of 3 · 121 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.