China Avionics Systems Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.330	11.500	11.300	11.490	11.490	27,806,997
2026-10-16	11.070	11.500	11.070	11.380	11.380	37,435,430
2026-10-15	11.170	11.240	10.920	10.990	10.990	27,197,888
2026-10-14	11.250	11.520	11.170	11.310	11.310	25,817,901
2026-10-13	10.960	11.370	10.900	11.310	11.310	30,096,821
2026-10-12	11.180	11.270	11.010	11.040	11.040	14,314,397
2026-10-09	11.160	11.260	10.980	11.190	11.190	19,044,243
2026-10-08	11.280	11.420	11.110	11.160	11.160	19,637,297
2026-09-30	11.150	11.330	11.150	11.250	11.250	14,552,711
2026-09-29	11.210	11.300	11.090	11.150	11.150	17,474,120
2026-09-28	11.280	11.440	11.190	11.240	11.240	19,806,312
2026-09-24	11.420	11.430	11.230	11.330	11.330	18,449,638
2026-09-23	11.520	11.640	11.430	11.430	11.430	18,459,407
2026-09-22	11.490	11.630	11.430	11.570	11.570	28,679,306
2026-09-21	11.380	11.680	11.340	11.480	11.480	25,888,519
2026-09-18	11.430	11.530	11.380	11.410	11.410	19,947,108
2026-09-17	11.370	11.480	11.320	11.420	11.420	17,542,433
2026-09-16	11.550	11.590	11.350	11.390	11.390	27,938,795
2026-09-15	11.680	11.740	11.540	11.570	11.570	18,109,798
2026-09-14	11.890	11.970	11.630	11.680	11.680	38,959,082
2026-09-11	11.800	11.980	11.700	11.920	11.920	38,722,792
2026-09-10	11.820	12.000	11.820	11.840	11.840	28,276,798
2026-09-09	11.780	12.060	11.720	11.940	11.940	53,212,285
2026-09-08	11.300	11.800	11.270	11.780	11.780	69,645,890
2026-09-07	11.430	11.500	11.230	11.300	11.300	26,325,624
2026-09-04	11.350	11.630	11.340	11.450	11.450	41,928,404
2026-09-03	11.280	11.420	11.230	11.340	11.340	26,573,254
2026-09-02	11.220	11.380	11.160	11.320	11.320	33,647,943
2026-09-01	11.180	11.340	11.150	11.250	11.250	26,970,373
2026-08-31	11.180	11.250	11.120	11.210	11.210	17,880,412
2026-08-28	11.150	11.300	11.070	11.230	11.230	30,189,259
2026-08-27	10.880	11.110	10.870	11.070	11.070	24,245,078
2026-08-26	10.850	11.000	10.840	10.960	10.960	15,237,632
2026-08-25	10.800	10.900	10.740	10.880	10.880	14,458,580
2026-08-24	10.800	10.910	10.720	10.820	10.820	17,507,868
2026-08-21	10.880	10.880	10.680	10.810	10.810	17,845,031
2026-08-20	10.870	10.940	10.870	10.900	10.900	14,665,588
2026-08-19	11.250	11.270	10.860	10.870	10.870	32,570,068
2026-08-18	11.260	11.270	11.090	11.160	11.160	19,444,494
2026-08-17	11.250	11.300	11.200	11.280	11.280	15,663,556
2026-08-14	11.170	11.370	11.170	11.260	11.260	21,128,091
2026-08-13	11.340	11.370	11.170	11.170	11.170	21,682,688
2026-08-12	11.310	11.330	11.270	11.310	11.310	15,488,781
2026-08-11	11.400	11.440	11.300	11.300	11.300	25,137,059
2026-08-10	11.320	11.550	11.260	11.540	11.540	34,633,248
2026-08-07	11.360	11.390	11.210	11.310	11.310	24,024,055
2026-08-06	11.500	11.530	11.330	11.400	11.400	28,496,182
2026-08-05	11.440	11.600	11.390	11.550	11.550	31,109,799
2026-08-04	11.500	11.530	11.390	11.440	11.440	25,581,400
2026-08-03	11.320	11.570	11.290	11.510	11.510	32,274,771
2026-07-31	11.300	11.380	11.260	11.340	11.340	28,187,027
2026-07-30	11.190	11.320	11.160	11.290	11.290	29,642,901
2026-07-29	11.090	11.240	11.090	11.240	11.240	27,044,129
2026-07-28	11.170	11.190	11.060	11.090	11.090	26,514,780
2026-07-27	11.170	11.270	11.080	11.270	11.270	32,794,219
2026-07-24	11.230	11.530	11.220	11.230	11.230	41,019,621
2026-07-23	11.210	11.330	11.170	11.320	11.320	29,386,937
2026-07-22	11.210	11.310	11.150	11.230	11.230	21,962,880
2026-07-21	11.070	11.300	11.070	11.280	11.280	34,487,219
2026-07-20	11.000	11.120	10.920	11.070	11.070	30,811,195

Page 1 of 3 · 121 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.