China Avionics Systems Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 18.710 | 18.920 | 18.550 | 18.630 | 18.512 | 14,888,545 |
| 2021-11-04 | 18.650 | 18.920 | 18.450 | 18.780 | 18.661 | 15,212,667 |
| 2021-11-03 | 18.550 | 18.770 | 18.250 | 18.640 | 18.522 | 18,710,968 |
| 2021-11-02 | 18.130 | 18.850 | 18.030 | 18.710 | 18.591 | 37,307,751 |
| 2021-11-01 | 17.790 | 18.170 | 17.400 | 17.920 | 17.806 | 24,275,588 |
| 2021-10-29 | 17.150 | 17.860 | 17.000 | 17.760 | 17.647 | 15,905,900 |
| 2021-10-28 | 17.410 | 17.580 | 17.030 | 17.070 | 16.962 | 12,185,305 |
| 2021-10-27 | 17.850 | 17.880 | 17.180 | 17.530 | 17.419 | 15,506,949 |
| 2021-10-26 | 17.510 | 17.670 | 17.350 | 17.490 | 17.379 | 11,041,486 |
| 2021-10-25 | 17.150 | 17.700 | 17.100 | 17.590 | 17.478 | 21,587,303 |
| 2021-10-22 | 16.920 | 17.170 | 16.800 | 17.120 | 17.011 | 14,299,786 |
| 2021-10-21 | 16.760 | 17.040 | 16.700 | 16.920 | 16.813 | 9,913,814 |
| 2021-10-20 | 16.790 | 17.020 | 16.490 | 16.930 | 16.823 | 9,006,742 |
| 2021-10-19 | 16.730 | 16.880 | 16.590 | 16.780 | 16.674 | 6,751,785 |
| 2021-10-18 | 16.690 | 17.080 | 16.640 | 16.750 | 16.644 | 9,619,100 |
| 2021-10-15 | 16.490 | 16.750 | 16.400 | 16.680 | 16.574 | 8,308,764 |
| 2021-10-14 | 16.330 | 16.650 | 16.120 | 16.480 | 16.375 | 9,622,274 |
← NewerPage 21 of 21 · 1,217 trading days
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.