China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	13.200	13.450	13.200	13.400	13.400	40,257,722
2026-04-17	13.240	13.280	13.080	13.240	13.240	32,256,263
2026-04-16	13.260	13.370	13.180	13.270	13.270	32,477,526
2026-04-15	13.310	13.530	13.230	13.260	13.260	52,147,674
2026-04-14	13.120	13.250	13.060	13.240	13.240	40,320,631
2026-04-13	12.900	13.120	12.870	13.040	13.040	32,230,584
2026-04-10	13.000	13.130	12.940	12.980	12.980	34,853,411
2026-04-09	13.060	13.090	12.850	12.920	12.920	33,310,582
2026-04-08	12.980	13.250	12.950	13.200	13.200	39,190,817
2026-04-07	12.710	12.800	12.660	12.730	12.730	21,513,944
2026-04-03	12.940	12.980	12.690	12.710	12.710	26,997,989
2026-04-02	13.070	13.140	12.830	12.910	12.910	28,739,308
2026-04-01	13.200	13.250	12.970	13.070	13.070	30,538,686
2026-03-31	13.050	13.360	12.980	13.000	13.000	40,677,144
2026-03-30	12.760	13.080	12.730	13.040	13.040	39,849,576
2026-03-27	12.710	13.020	12.650	12.960	12.960	26,747,717
2026-03-26	13.060	13.060	12.780	12.840	12.840	31,500,346
2026-03-25	12.990	13.110	12.850	13.070	13.070	46,248,384
2026-03-24	12.800	12.950	12.680	12.930	12.930	40,599,964
2026-03-23	12.950	13.020	12.500	12.550	12.550	56,296,919
2026-03-20	13.560	13.630	13.170	13.190	13.190	36,400,803
2026-03-19	13.700	13.750	13.440	13.490	13.490	42,321,929
2026-03-18	13.720	13.950	13.700	13.930	13.930	36,095,342
2026-03-17	14.120	14.190	13.730	13.750	13.750	44,820,339
2026-03-16	14.200	14.200	13.930	14.090	14.090	42,313,618
2026-03-13	14.450	14.470	14.150	14.200	14.200	55,004,397
2026-03-12	14.900	14.920	14.480	14.580	14.580	65,053,833
2026-03-11	15.290	15.360	14.950	14.960	14.960	59,812,267
2026-03-10	15.280	15.700	15.200	15.290	15.290	50,763,377
2026-03-09	15.350	15.450	14.880	15.180	15.180	66,637,939
2026-03-06	14.950	16.120	14.840	15.560	15.560	105,267,817
2026-03-05	15.100	15.280	14.830	15.000	15.000	52,407,990
2026-03-04	14.640	15.150	14.590	14.990	14.990	61,007,837
2026-03-03	16.030	16.040	14.790	14.840	14.840	131,588,845
2026-03-02	16.340	16.480	15.850	16.070	16.070	106,865,411
2026-02-27	16.240	16.560	16.070	16.140	16.140	84,547,357
2026-02-26	16.130	16.480	15.880	16.330	16.330	84,925,444
2026-02-25	16.190	16.260	16.050	16.150	16.150	62,411,817
2026-02-24	16.140	16.400	15.920	16.200	16.200	86,628,274
2026-02-13	15.530	16.300	15.470	16.060	16.060	124,063,180
2026-02-12	15.250	15.760	15.180	15.660	15.660	70,942,738
2026-02-11	15.600	15.680	15.310	15.310	15.310	57,558,945
2026-02-10	15.550	15.800	15.160	15.600	15.600	54,387,021
2026-02-09	15.740	15.820	15.440	15.490	15.490	52,305,876
2026-02-06	15.790	15.930	15.360	15.400	15.400	68,907,247
2026-02-05	15.800	16.270	15.700	15.910	15.910	73,501,001
2026-02-04	15.600	16.480	15.540	15.960	15.960	97,948,538
2026-02-03	15.190	15.860	15.090	15.680	15.680	90,210,178
2026-02-02	15.550	15.670	14.980	14.990	14.990	91,808,262
2026-01-30	16.260	16.310	15.160	15.520	15.520	123,019,294
2026-01-29	15.900	16.730	15.850	16.310	16.310	153,086,318
2026-01-28	16.400	16.890	15.920	15.970	15.970	127,941,393
2026-01-27	15.800	16.560	15.780	16.420	16.420	149,545,248
2026-01-26	16.360	16.450	15.850	15.870	15.870	149,862,247
2026-01-23	16.770	16.880	16.250	16.480	16.480	188,726,978
2026-01-22	15.580	16.880	15.580	16.550	16.550	227,293,965
2026-01-21	15.640	15.950	15.420	15.620	15.620	122,882,081
2026-01-20	15.960	16.260	15.420	15.700	15.700	214,307,781
2026-01-19	14.350	15.810	14.310	15.810	15.810	174,366,705
2026-01-16	14.820	14.960	14.300	14.370	14.370	105,982,295

← NewerPage 3 of 21 · 1,215 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.