China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.250	12.330	12.200	12.220	12.220	25,792,218
2025-10-20	12.330	12.410	12.190	12.250	12.250	27,181,859
2025-10-17	12.660	12.750	12.260	12.280	12.280	43,070,799
2025-10-16	12.670	12.780	12.590	12.690	12.690	36,196,133
2025-10-15	12.620	12.800	12.470	12.660	12.660	35,762,665
2025-10-14	12.700	12.920	12.600	12.620	12.620	40,948,988
2025-10-13	12.400	12.730	12.350	12.710	12.710	44,061,726
2025-10-10	12.670	12.770	12.560	12.570	12.570	34,891,589
2025-10-09	12.600	12.680	12.440	12.680	12.680	41,094,430
2025-09-30	12.340	12.620	12.290	12.610	12.610	57,639,433
2025-09-29	12.230	12.400	12.100	12.360	12.360	37,235,767
2025-09-26	11.970	12.340	11.950	12.230	12.230	44,900,808
2025-09-25	12.070	12.070	11.960	11.980	11.980	22,089,493
2025-09-24	12.010	12.120	11.960	12.090	12.090	23,041,382
2025-09-23	12.010	12.080	11.770	12.080	12.080	29,928,037
2025-09-22	12.050	12.050	11.860	12.000	12.000	24,070,572
2025-09-19	11.840	12.100	11.840	12.040	12.040	28,813,869
2025-09-18	11.980	12.100	11.800	11.880	11.880	31,232,317
2025-09-17	12.010	12.090	11.950	12.010	12.010	18,809,255
2025-09-16	12.140	12.170	11.930	12.010	12.010	28,150,151
2025-09-15	12.340	12.380	12.130	12.150	12.150	24,510,578
2025-09-12	12.270	12.510	12.160	12.330	12.330	38,710,760
2025-09-11	12.130	12.270	12.070	12.270	12.270	23,564,097
2025-09-10	12.060	12.420	12.060	12.150	12.150	27,343,600
2025-09-09	12.140	12.140	12.010	12.060	12.060	23,407,403
2025-09-08	11.980	12.180	11.920	12.170	12.170	36,074,571
2025-09-05	11.850	12.030	11.680	11.970	11.970	40,878,198
2025-09-04	12.070	12.090	11.700	11.820	11.820	60,133,973
2025-09-03	12.740	12.750	12.030	12.120	12.120	70,542,756
2025-09-02	12.840	12.850	12.580	12.700	12.700	47,835,525
2025-09-01	13.000	13.050	12.680	12.880	12.880	67,960,056
2025-08-29	12.530	12.870	12.460	12.860	12.860	84,443,891
2025-08-28	12.360	12.530	12.110	12.530	12.530	49,334,371
2025-08-27	12.670	12.740	12.360	12.370	12.370	48,275,463
2025-08-26	12.700	12.720	12.570	12.650	12.650	41,084,672
2025-08-25	12.600	12.740	12.550	12.720	12.720	61,580,410
2025-08-22	12.420	12.590	12.340	12.570	12.570	41,486,565
2025-08-21	12.420	12.490	12.380	12.420	12.420	36,697,674
2025-08-20	12.290	12.420	12.230	12.400	12.400	31,765,061
2025-08-19	12.440	12.440	12.300	12.310	12.310	33,349,264
2025-08-18	12.300	12.460	12.300	12.410	12.410	40,092,672
2025-08-15	12.260	12.360	12.260	12.290	12.290	31,579,436
2025-08-14	12.470	12.510	12.230	12.280	12.280	45,998,634
2025-08-13	12.450	12.590	12.420	12.440	12.440	41,239,540
2025-08-12	12.620	12.620	12.420	12.450	12.450	43,289,395
2025-08-11	12.690	12.770	12.620	12.620	12.620	35,985,295
2025-08-08	12.630	12.710	12.590	12.650	12.650	29,632,372
2025-08-07	12.800	12.830	12.630	12.680	12.680	38,847,288
2025-08-06	12.510	12.880	12.470	12.770	12.770	59,908,249
2025-08-05	12.540	12.740	12.490	12.500	12.500	42,294,861
2025-08-04	12.250	12.570	12.210	12.550	12.550	47,753,248
2025-08-01	12.570	12.580	12.320	12.340	12.340	46,243,122
2025-07-31	12.800	12.840	12.480	12.550	12.550	69,033,606
2025-07-30	12.550	13.030	12.540	12.720	12.720	113,202,954
2025-07-29	12.380	12.450	12.280	12.440	12.440	32,135,450
2025-07-28	12.300	12.490	12.260	12.380	12.380	37,078,039
2025-07-25	12.350	12.390	12.210	12.250	12.250	29,349,391
2025-07-24	12.080	12.540	12.070	12.350	12.350	41,067,478
2025-07-23	12.270	12.300	12.070	12.090	12.090	37,167,402
2025-07-22	12.290	12.380	12.220	12.260	12.260	39,962,293

← NewerPage 5 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.