China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	12.220	12.330	12.180	12.260	12.260	37,245,493
2025-07-18	12.160	12.250	12.080	12.210	12.210	41,075,308
2025-07-17	11.920	12.160	11.890	12.130	12.130	54,887,956
2025-07-16	11.910	11.990	11.840	11.870	11.870	18,679,699
2025-07-15	11.900	11.940	11.830	11.940	11.940	22,720,169
2025-07-14	11.930	12.000	11.900	11.900	11.900	22,635,617
2025-07-11	11.830	12.010	11.830	11.920	11.920	30,565,962
2025-07-10	11.860	11.890	11.800	11.840	11.840	29,562,215
2025-07-09	11.930	12.060	11.870	11.890	11.890	30,108,171
2025-07-08	11.920	11.950	11.890	11.920	11.920	20,885,329
2025-07-07	11.880	11.990	11.880	11.910	11.910	16,930,893
2025-07-04	11.940	12.040	11.850	11.930	11.930	24,929,484
2025-07-03	11.930	12.070	11.900	11.940	11.940	23,358,494
2025-07-02	12.020	12.030	11.870	11.920	11.920	33,200,148
2025-07-01	12.100	12.100	11.920	12.020	12.020	44,630,076
2025-06-30	11.850	12.130	11.820	12.060	12.060	58,327,332
2025-06-27	11.670	11.890	11.650	11.800	11.800	41,670,470
2025-06-26	11.650	11.860	11.610	11.670	11.670	43,344,173
2025-06-25	11.450	11.700	11.440	11.680	11.680	41,815,638
2025-06-24	11.330	11.490	11.280	11.450	11.450	22,019,506
2025-06-23	11.280	11.460	11.240	11.430	11.430	17,762,108
2025-06-20	11.350	11.380	11.210	11.240	11.240	16,069,329
2025-06-19	11.550	11.560	11.330	11.380	11.380	24,292,983
2025-06-18	11.460	11.640	11.440	11.590	11.590	29,360,862
2025-06-17	11.460	11.500	11.390	11.460	11.460	17,002,067
2025-06-16	11.550	11.550	11.370	11.460	11.460	17,892,447
2025-06-13	11.480	11.580	11.380	11.510	11.510	31,965,464
2025-06-12	11.470	11.480	11.370	11.380	11.380	12,353,792
2025-06-11	11.480	11.530	11.450	11.460	11.460	10,889,257
2025-06-10	11.620	11.630	11.440	11.520	11.520	20,265,837
2025-06-09	11.580	11.690	11.560	11.670	11.670	23,404,645
2025-06-06	11.550	11.640	11.500	11.510	11.510	15,851,009
2025-06-05	11.540	11.550	11.460	11.510	11.510	13,855,979
2025-06-04	11.640	11.640	11.520	11.550	11.550	15,428,311
2025-06-03	11.630	11.700	11.560	11.640	11.640	21,694,737
2025-05-30	11.510	11.630	11.420	11.590	11.590	19,780,283
2025-05-29	11.370	11.530	11.340	11.510	11.510	18,128,131
2025-05-28	11.390	11.500	11.360	11.370	11.370	11,786,208
2025-05-27	11.440	11.440	11.310	11.390	11.390	12,196,008
2025-05-26	11.360	11.450	11.330	11.420	11.420	12,594,046
2025-05-23	11.530	11.540	11.360	11.360	11.360	16,410,196
2025-05-22	11.540	11.660	11.480	11.490	11.490	20,377,062
2025-05-21	11.500	11.620	11.470	11.580	11.580	18,919,901
2025-05-20	11.560	11.580	11.430	11.530	11.530	20,723,678
2025-05-19	11.620	11.660	11.480	11.560	11.560	21,193,971
2025-05-16	11.590	11.750	11.520	11.560	11.560	22,978,214
2025-05-15	11.670	11.830	11.540	11.630	11.630	34,754,257
2025-05-14	11.800	11.870	11.700	11.730	11.730	29,710,072
2025-05-13	12.150	12.150	11.720	11.820	11.820	55,281,117
2025-05-12	11.520	12.280	11.500	12.050	12.050	99,375,353
2025-05-09	11.650	11.690	11.460	11.510	11.510	43,278,566
2025-05-08	11.300	11.720	11.190	11.620	11.620	64,250,300
2025-05-07	11.200	11.400	11.030	11.330	11.330	59,961,951
2025-05-06	10.900	10.980	10.870	10.950	10.950	18,604,253
2025-04-30	10.750	10.920	10.730	10.820	10.820	17,571,326
2025-04-29	10.670	10.800	10.580	10.740	10.740	19,432,165
2025-04-28	10.930	10.970	10.860	10.910	10.910	13,285,270
2025-04-25	10.930	11.000	10.900	10.980	10.980	13,435,145
2025-04-24	11.030	11.040	10.880	10.890	10.890	20,145,954
2025-04-23	11.090	11.110	10.980	11.020	11.020	18,162,659

← NewerPage 6 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.