China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.820	14.960	14.300	14.370	14.370	105,982,295
2026-01-15	15.020	15.150	14.600	14.760	14.760	138,890,138
2026-01-14	14.900	15.790	14.900	15.250	15.250	218,517,186
2026-01-13	16.500	16.500	14.880	14.910	14.910	265,864,688
2026-01-12	15.660	16.970	15.660	16.520	16.520	275,884,720
2026-01-09	16.170	16.280	15.230	15.510	15.510	328,888,470
2026-01-08	13.950	15.410	13.910	15.410	15.410	281,359,273
2026-01-07	14.050	14.450	13.860	14.010	14.010	130,441,223
2026-01-06	13.490	14.260	13.380	14.160	14.160	143,916,385
2026-01-05	13.570	13.670	13.330	13.520	13.520	100,639,222
2025-12-31	13.140	13.490	13.120	13.420	13.420	90,794,302
2025-12-30	13.230	13.560	13.080	13.190	13.190	94,596,792
2025-12-29	13.190	13.330	13.140	13.220	13.220	59,085,453
2025-12-26	13.350	13.350	13.060	13.220	13.220	83,109,905
2025-12-25	12.910	13.440	12.900	13.340	13.340	110,446,049
2025-12-24	12.760	13.020	12.720	12.970	12.970	57,331,204
2025-12-23	12.950	13.250	12.800	12.840	12.840	71,865,294
2025-12-22	13.120	13.140	12.930	12.960	12.960	63,642,042
2025-12-19	12.880	13.270	12.860	13.120	13.120	90,106,636
2025-12-18	12.610	13.170	12.590	12.900	12.900	95,874,277
2025-12-17	12.840	12.950	12.510	12.700	12.700	66,479,535
2025-12-16	12.690	12.980	12.450	12.830	12.830	87,691,475
2025-12-15	12.730	12.920	12.560	12.750	12.750	71,319,712
2025-12-12	12.580	12.710	12.470	12.680	12.680	49,165,043
2025-12-11	12.480	12.740	12.430	12.550	12.550	52,663,958
2025-12-10	12.400	12.550	12.380	12.500	12.500	30,730,813
2025-12-09	12.580	12.720	12.400	12.430	12.430	46,367,794
2025-12-08	12.590	12.860	12.560	12.630	12.630	65,469,767
2025-12-05	12.310	12.550	12.280	12.550	12.550	45,172,105
2025-12-04	12.330	12.550	12.300	12.300	12.300	41,741,587
2025-12-03	12.360	12.470	12.190	12.370	12.370	35,839,785
2025-12-02	12.320	12.440	12.260	12.380	12.380	37,606,149
2025-12-01	12.150	12.350	12.120	12.340	12.340	47,101,156
2025-11-28	11.940	12.140	11.920	12.120	12.120	24,779,221
2025-11-27	12.020	12.080	11.930	11.930	11.930	29,804,732
2025-11-26	12.400	12.410	12.030	12.040	12.040	55,124,691
2025-11-25	12.350	12.450	12.320	12.420	12.420	37,696,630
2025-11-24	12.040	12.440	12.040	12.420	12.420	48,964,894
2025-11-21	12.170	12.290	11.920	12.040	12.040	40,346,357
2025-11-20	12.400	12.410	12.260	12.300	12.300	32,207,673
2025-11-19	12.300	12.540	12.300	12.440	12.440	46,088,783
2025-11-18	12.430	12.450	12.270	12.290	12.290	30,244,013
2025-11-17	12.450	12.490	12.350	12.470	12.470	52,077,465
2025-11-14	12.180	12.350	12.130	12.260	12.260	29,102,232
2025-11-13	12.150	12.210	12.130	12.180	12.180	16,612,455
2025-11-12	12.220	12.230	12.050	12.160	12.160	23,321,488
2025-11-11	12.290	12.320	12.210	12.240	12.240	20,549,088
2025-11-10	12.300	12.320	12.200	12.290	12.290	21,842,737
2025-11-07	12.280	12.320	12.210	12.270	12.270	20,821,297
2025-11-06	12.060	12.380	12.050	12.310	12.310	45,036,192
2025-11-05	11.970	12.080	11.950	12.060	12.060	20,143,395
2025-11-04	12.140	12.140	12.010	12.030	12.030	24,933,293
2025-11-03	12.110	12.150	12.050	12.150	12.150	26,764,263
2025-10-31	12.150	12.260	12.110	12.110	12.110	29,024,279
2025-10-30	12.380	12.400	12.160	12.170	12.170	38,030,728
2025-10-29	12.250	12.390	12.180	12.360	12.360	33,673,491
2025-10-28	12.240	12.350	12.130	12.260	12.260	31,306,760
2025-10-27	12.300	12.360	12.170	12.230	12.230	40,442,744
2025-10-24	12.120	12.550	12.120	12.230	12.230	52,282,002
2025-10-23	12.060	12.100	11.920	12.090	12.090	23,092,911

← NewerPage 4 of 21 · 1,216 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.