China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	11.100	11.140	11.050	11.060	11.060	17,249,734
2025-04-21	11.000	11.170	10.980	11.140	11.140	25,109,469
2025-04-18	11.000	11.000	10.910	10.950	10.950	12,475,873
2025-04-17	10.900	11.070	10.870	11.050	11.050	23,612,666
2025-04-16	11.000	11.040	10.820	10.980	10.980	25,930,515
2025-04-15	10.980	10.980	10.800	10.870	10.870	17,640,049
2025-04-14	11.020	11.030	10.950	10.970	10.970	18,164,614
2025-04-11	10.980	11.030	10.900	10.980	10.980	24,564,332
2025-04-10	11.110	11.130	10.900	11.000	11.000	43,026,333
2025-04-09	10.500	11.100	10.470	11.050	11.050	59,266,260
2025-04-08	10.160	10.630	10.160	10.630	10.630	45,052,236
2025-04-07	10.590	10.790	9.980	10.170	10.170	65,987,224
2025-04-03	10.960	11.120	10.950	11.090	11.090	20,799,785
2025-04-02	11.120	11.120	10.980	11.050	11.050	30,079,170
2025-04-01	11.160	11.300	11.120	11.160	11.160	35,318,441
2025-03-31	11.400	11.400	10.950	11.100	11.100	77,169,442
2025-03-28	11.860	11.940	11.730	11.760	11.760	15,298,873
2025-03-27	11.880	11.920	11.690	11.890	11.890	19,958,896
2025-03-26	11.830	11.940	11.820	11.870	11.870	15,903,084
2025-03-25	11.770	12.010	11.770	11.850	11.850	29,233,705
2025-03-24	11.960	11.990	11.650	11.800	11.800	32,676,151
2025-03-21	11.970	12.190	11.920	11.960	11.960	37,475,528
2025-03-20	11.920	12.160	11.870	12.040	12.040	28,725,072
2025-03-19	11.990	12.010	11.890	11.920	11.920	20,692,629
2025-03-18	12.140	12.150	12.000	12.010	12.010	22,876,746
2025-03-17	12.180	12.220	12.080	12.130	12.130	24,169,299
2025-03-14	12.100	12.190	11.980	12.150	12.150	31,564,662
2025-03-13	12.010	12.150	11.920	12.100	12.100	35,444,427
2025-03-12	12.170	12.240	12.030	12.040	12.040	32,955,628
2025-03-11	11.850	12.200	11.810	12.150	12.150	41,507,056
2025-03-10	11.910	12.080	11.900	11.940	11.940	31,645,006
2025-03-07	11.740	12.100	11.680	11.880	11.880	52,850,994
2025-03-06	11.710	11.770	11.640	11.750	11.750	26,171,778
2025-03-05	11.720	11.810	11.670	11.710	11.710	20,619,549
2025-03-04	11.430	11.830	11.410	11.750	11.750	36,375,065
2025-03-03	11.410	11.550	11.400	11.470	11.470	19,593,478
2025-02-28	11.600	11.680	11.380	11.400	11.400	27,218,622
2025-02-27	11.800	11.820	11.570	11.650	11.650	26,768,196
2025-02-26	11.680	11.810	11.670	11.800	11.800	21,436,720
2025-02-25	11.730	11.790	11.650	11.680	11.680	19,406,551
2025-02-24	11.700	11.830	11.640	11.770	11.770	27,764,739
2025-02-21	11.600	11.700	11.560	11.680	11.680	26,715,839
2025-02-20	11.530	11.680	11.480	11.640	11.640	24,620,187
2025-02-19	11.460	11.600	11.450	11.570	11.570	17,551,680
2025-02-18	11.710	11.730	11.450	11.460	11.460	21,410,779
2025-02-17	11.710	11.750	11.620	11.680	11.680	20,908,575
2025-02-14	11.690	11.730	11.630	11.710	11.710	18,661,021
2025-02-13	11.780	11.900	11.710	11.720	11.720	18,597,551
2025-02-12	11.700	11.780	11.670	11.780	11.780	15,966,814
2025-02-11	11.850	11.860	11.680	11.720	11.720	16,969,458
2025-02-10	11.830	11.910	11.800	11.840	11.840	20,370,657
2025-02-07	11.650	11.890	11.620	11.820	11.820	26,418,096
2025-02-06	11.380	11.660	11.330	11.650	11.650	23,269,356
2025-02-05	11.380	11.430	11.340	11.410	11.410	13,033,449
2025-01-27	11.440	11.510	11.360	11.360	11.360	13,399,500
2025-01-24	11.420	11.420	11.360	11.410	11.410	17,963,138
2025-01-23	11.450	11.580	11.390	11.390	11.390	16,580,557
2025-01-22	11.480	11.490	11.330	11.370	11.370	15,243,135
2025-01-21	11.590	11.610	11.440	11.500	11.500	13,578,820
2025-01-20	11.590	11.620	11.520	11.560	11.560	13,156,793

← NewerPage 7 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.