China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.080	13.100	12.850	12.910	12.910	37,071,601
2024-10-23	12.810	13.400	12.770	13.150	13.150	82,144,978
2024-10-22	12.950	12.960	12.710	12.820	12.820	39,023,348
2024-10-21	12.830	13.070	12.750	12.950	12.950	67,172,932
2024-10-18	12.310	12.870	12.260	12.690	12.690	45,186,545
2024-10-17	12.520	12.640	12.340	12.350	12.350	34,779,096
2024-10-16	12.600	12.710	12.450	12.520	12.520	33,055,032
2024-10-15	12.850	13.040	12.680	12.720	12.720	37,080,495
2024-10-14	12.710	13.040	12.630	12.980	12.980	60,215,512
2024-10-11	13.040	13.040	12.410	12.510	12.510	49,360,864
2024-10-10	12.950	13.470	12.830	13.140	13.140	66,464,545
2024-10-09	13.590	13.590	12.800	12.810	12.810	90,661,461
2024-10-08	14.250	14.260	13.290	13.980	13.980	132,189,942
2024-09-30	12.490	13.090	12.350	12.960	12.960	91,622,490
2024-09-27	11.580	12.090	11.580	12.050	12.050	30,390,193
2024-09-26	11.100	11.490	11.080	11.490	11.490	28,996,699
2024-09-25	11.040	11.300	11.030	11.160	11.160	30,465,819
2024-09-24	10.670	10.970	10.580	10.960	10.960	26,164,066
2024-09-23	10.500	10.650	10.500	10.590	10.590	12,739,486
2024-09-20	10.560	10.610	10.420	10.550	10.550	15,053,028
2024-09-19	10.480	10.680	10.260	10.580	10.580	20,713,467
2024-09-18	10.530	10.590	10.290	10.470	10.470	14,505,267
2024-09-13	10.560	10.600	10.490	10.520	10.520	9,448,231
2024-09-12	10.690	10.770	10.540	10.550	10.550	11,235,103
2024-09-11	10.620	10.690	10.590	10.660	10.660	10,225,011
2024-09-10	10.700	10.720	10.430	10.680	10.680	18,532,538
2024-09-09	10.700	10.830	10.580	10.660	10.660	17,239,447
2024-09-06	10.950	10.950	10.770	10.790	10.790	13,735,206
2024-09-05	10.940	11.010	10.880	10.960	10.960	13,434,209
2024-09-04	10.870	10.950	10.770	10.910	10.910	14,398,490
2024-09-03	10.840	10.990	10.830	10.900	10.900	19,292,297
2024-09-02	11.250	11.250	10.800	10.810	10.810	32,213,998
2024-08-30	11.030	11.380	11.020	11.260	11.260	25,701,135
2024-08-29	10.980	11.120	10.930	11.040	11.040	24,336,054
2024-08-28	11.230	11.240	10.880	11.010	11.010	44,806,073
2024-08-27	11.680	11.770	11.450	11.510	11.510	17,498,702
2024-08-26	11.800	11.830	11.580	11.750	11.750	15,142,628
2024-08-23	11.770	11.850	11.710	11.800	11.800	14,344,614
2024-08-22	11.870	11.950	11.770	11.790	11.790	13,295,867
2024-08-21	11.930	12.010	11.860	11.860	11.860	12,987,879
2024-08-20	12.130	12.180	11.910	11.970	11.970	18,185,472
2024-08-19	12.090	12.240	12.090	12.140	12.140	13,970,484
2024-08-16	12.300	12.330	12.110	12.140	12.140	17,502,883
2024-08-15	12.180	12.360	12.160	12.290	12.290	16,737,359
2024-08-14	12.330	12.390	12.190	12.190	12.190	14,439,764
2024-08-13	12.300	12.440	12.260	12.380	12.380	16,848,339
2024-08-12	12.440	12.450	12.250	12.300	12.300	16,134,396
2024-08-09	12.450	12.570	12.430	12.440	12.440	15,418,061
2024-08-08	12.740	12.780	12.450	12.480	12.480	34,609,462
2024-08-07	12.740	12.910	12.660	12.790	12.790	35,089,552
2024-08-06	12.550	12.900	12.510	12.810	12.810	37,940,203
2024-08-05	12.640	12.880	12.440	12.470	12.470	39,836,993
2024-08-02	12.750	13.090	12.670	12.680	12.680	52,049,012
2024-08-01	12.770	13.090	12.730	12.850	12.850	55,056,773
2024-07-31	12.680	12.860	12.510	12.840	12.840	55,324,336
2024-07-30	12.660	12.750	12.440	12.700	12.700	36,730,949
2024-07-29	12.450	12.800	12.390	12.600	12.600	57,120,532
2024-07-26	12.100	12.500	12.080	12.490	12.490	50,315,877
2024-07-25	12.070	12.180	11.980	12.120	12.120	16,433,392
2024-07-24	11.980	12.290	11.950	12.120	12.120	25,827,346

← NewerPage 9 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.