China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	11.380	11.610	11.360	11.520	11.520	19,295,865
2025-01-16	11.450	11.570	11.360	11.410	11.410	17,060,085
2025-01-15	11.470	11.500	11.380	11.410	11.410	15,430,439
2025-01-14	11.230	11.540	11.220	11.510	11.510	20,120,193
2025-01-13	11.080	11.340	11.060	11.230	11.230	15,634,856
2025-01-10	11.280	11.440	11.200	11.200	11.200	16,732,501
2025-01-09	11.210	11.450	11.200	11.340	11.340	24,084,445
2025-01-08	11.400	11.410	11.080	11.280	11.280	27,340,010
2025-01-07	11.400	11.470	11.330	11.460	11.460	16,985,806
2025-01-06	11.500	11.590	11.320	11.400	11.400	22,463,121
2025-01-03	11.860	11.940	11.500	11.520	11.520	26,774,197
2025-01-02	12.260	12.350	11.770	11.860	11.860	37,187,663
2024-12-31	12.610	12.660	12.330	12.330	12.330	27,113,279
2024-12-30	12.540	12.760	12.510	12.620	12.620	37,467,921
2024-12-27	12.660	12.720	12.450	12.480	12.480	47,237,572
2024-12-26	12.270	12.420	12.260	12.340	12.340	19,724,780
2024-12-25	12.260	12.290	12.130	12.230	12.230	15,144,112
2024-12-24	12.240	12.310	12.200	12.270	12.270	15,607,212
2024-12-23	12.270	12.370	12.190	12.200	12.200	23,177,311
2024-12-20	12.260	12.310	12.180	12.290	12.290	15,882,216
2024-12-19	12.170	12.230	12.100	12.210	12.210	16,602,822
2024-12-18	12.190	12.340	12.190	12.260	12.260	17,145,100
2024-12-17	12.230	12.280	12.130	12.150	12.150	20,408,207
2024-12-16	12.260	12.350	12.160	12.200	12.200	22,464,555
2024-12-13	12.690	12.690	12.250	12.290	12.290	43,834,669
2024-12-12	12.680	12.830	12.640	12.760	12.760	27,817,199
2024-12-11	12.560	12.680	12.530	12.670	12.670	19,540,351
2024-12-10	12.800	12.880	12.570	12.580	12.580	31,496,949
2024-12-09	12.630	12.640	12.450	12.520	12.520	21,619,180
2024-12-06	12.520	12.670	12.480	12.640	12.640	20,619,590
2024-12-05	12.440	12.570	12.430	12.500	12.500	16,033,268
2024-12-04	12.600	12.600	12.450	12.460	12.460	20,965,621
2024-12-03	12.680	12.690	12.480	12.610	12.610	23,750,901
2024-12-02	12.590	12.680	12.520	12.670	12.670	26,296,484
2024-11-29	12.390	12.620	12.310	12.550	12.550	24,185,967
2024-11-28	12.510	12.600	12.390	12.410	12.410	21,216,691
2024-11-27	12.260	12.510	12.130	12.500	12.500	27,711,146
2024-11-26	12.320	12.420	12.250	12.260	12.260	20,989,665
2024-11-25	12.480	12.520	12.200	12.360	12.360	31,808,779
2024-11-22	12.900	12.920	12.510	12.520	12.520	31,329,686
2024-11-21	13.020	13.020	12.820	12.900	12.900	22,945,134
2024-11-20	12.950	13.080	12.860	13.010	13.010	28,721,975
2024-11-19	12.830	12.980	12.650	12.980	12.980	33,586,412
2024-11-18	12.870	13.020	12.680	12.730	12.730	37,928,650
2024-11-15	13.110	13.210	12.780	12.800	12.800	44,344,441
2024-11-14	13.520	13.530	13.130	13.130	13.130	41,020,280
2024-11-13	13.470	13.670	13.310	13.530	13.530	42,711,833
2024-11-12	14.030	14.100	13.440	13.570	13.570	76,965,315
2024-11-11	13.690	13.990	13.580	13.980	13.980	89,625,492
2024-11-08	13.470	13.760	13.450	13.650	13.650	90,157,919
2024-11-07	13.420	13.460	13.140	13.440	13.440	87,237,924
2024-11-06	13.950	14.100	13.500	13.620	13.620	98,893,793
2024-11-05	13.100	13.660	13.100	13.600	13.600	91,914,855
2024-11-04	12.600	13.050	12.560	12.970	12.970	44,367,305
2024-11-01	12.710	12.860	12.510	12.550	12.550	37,608,950
2024-10-31	12.790	12.920	12.690	12.770	12.770	44,383,023
2024-10-30	12.700	12.980	12.460	12.830	12.830	50,601,808
2024-10-29	13.290	13.330	13.000	13.030	13.030	43,019,916
2024-10-28	13.040	13.390	13.000	13.270	13.270	48,634,927
2024-10-25	12.870	13.040	12.860	12.990	12.990	36,434,755

← NewerPage 8 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.