China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	17.210	17.420	16.750	17.130	17.021	9,971,075
2022-01-27	17.180	17.390	17.000	17.030	16.922	9,504,716
2022-01-26	17.360	17.490	17.000	17.270	17.160	9,623,739
2022-01-25	17.700	17.980	17.110	17.500	17.389	17,759,198
2022-01-24	17.700	17.790	17.470	17.580	17.469	9,575,431
2022-01-21	17.640	18.100	17.350	17.800	17.687	19,322,062
2022-01-20	18.710	18.750	17.610	17.900	17.786	35,499,875
2022-01-19	19.190	19.330	18.490	18.610	18.492	17,101,841
2022-01-18	19.010	19.480	18.950	19.190	19.068	14,120,347
2022-01-17	18.760	19.230	18.760	19.110	18.989	10,897,959
2022-01-14	18.940	19.350	18.750	18.860	18.740	15,100,889
2022-01-13	19.460	19.500	18.700	18.940	18.820	17,416,724
2022-01-12	19.440	19.630	19.170	19.500	19.376	17,916,393
2022-01-11	19.800	19.890	19.160	19.300	19.178	15,209,984
2022-01-10	20.100	20.150	19.480	19.750	19.625	15,714,753
2022-01-07	20.610	20.800	19.890	20.050	19.923	19,023,006
2022-01-06	20.630	20.910	20.030	20.610	20.479	22,863,010
2022-01-05	22.180	22.310	20.590	20.650	20.519	27,541,493
2022-01-04	22.380	22.700	21.860	22.180	22.039	19,098,424
2021-12-31	22.490	22.970	22.280	22.390	22.248	23,237,865
2021-12-30	21.550	22.940	21.330	22.600	22.457	36,310,281
2021-12-29	20.750	21.690	20.600	21.500	21.364	27,755,816
2021-12-28	20.530	21.050	20.200	20.750	20.618	14,120,808
2021-12-27	20.780	21.150	20.270	20.520	20.390	23,858,615
2021-12-24	20.700	20.990	20.600	20.800	20.668	15,496,138
2021-12-23	20.280	21.000	19.930	20.900	20.767	31,424,075
2021-12-22	19.300	20.670	19.080	20.260	20.131	22,767,570
2021-12-21	19.100	19.400	18.770	19.280	19.158	12,245,064
2021-12-20	19.560	19.600	19.090	19.170	19.048	11,606,680
2021-12-17	19.700	19.750	19.200	19.400	19.277	10,784,246
2021-12-16	19.400	19.900	19.340	19.680	19.555	14,695,885
2021-12-15	19.540	19.880	19.500	19.630	19.505	8,950,730
2021-12-14	19.280	19.870	19.210	19.660	19.535	16,862,865
2021-12-13	19.830	19.840	19.080	19.380	19.257	23,059,661
2021-12-10	20.000	20.130	19.460	19.580	19.456	22,255,960
2021-12-09	20.620	20.830	20.120	20.160	20.032	25,143,151
2021-12-08	19.890	21.050	19.820	20.740	20.608	28,522,243
2021-12-07	20.720	20.800	19.720	19.980	19.853	22,153,608
2021-12-06	20.940	20.990	20.520	20.660	20.529	17,452,738
2021-12-03	20.460	21.000	20.280	21.000	20.867	20,335,486
2021-12-02	20.000	20.750	19.860	20.500	20.370	21,262,670
2021-12-01	20.320	20.660	19.800	20.000	19.873	20,982,313
2021-11-30	19.950	20.820	19.880	20.380	20.251	27,729,691
2021-11-29	19.430	20.300	19.400	20.030	19.903	24,503,933
2021-11-26	19.600	19.850	19.420	19.560	19.436	12,304,765
2021-11-25	19.350	20.080	19.200	19.680	19.555	17,239,756
2021-11-24	19.620	19.870	19.260	19.350	19.227	12,625,245
2021-11-23	19.080	20.200	18.990	19.730	19.605	28,070,634
2021-11-22	19.110	19.240	18.850	19.110	18.989	13,250,947
2021-11-19	18.760	19.260	18.600	19.110	18.989	15,410,964
2021-11-18	18.300	19.060	17.980	18.780	18.661	18,822,635
2021-11-17	18.080	18.540	17.710	18.260	18.144	21,974,522
2021-11-16	18.880	19.220	18.150	18.150	18.035	24,059,818
2021-11-15	19.480	19.690	18.900	19.050	18.929	22,977,086
2021-11-12	18.700	19.490	18.680	19.340	19.217	21,093,029
2021-11-11	18.820	18.980	18.550	18.720	18.601	13,604,104
2021-11-10	18.880	19.250	18.800	18.900	18.780	19,147,814
2021-11-09	18.610	19.350	18.520	18.990	18.870	23,799,215
2021-11-08	18.550	18.890	18.220	18.660	18.542	14,715,052
2021-11-05	18.710	18.920	18.550	18.630	18.512	14,888,545

← NewerPage 20 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.