Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	45.600	47.200	45.210	47.120	47.120	22,453,197
2026-10-16	44.470	46.300	44.460	45.880	45.880	22,847,079
2026-10-15	44.400	44.780	43.900	44.500	44.500	12,771,369
2026-10-14	44.790	45.570	44.440	44.970	44.970	15,599,606
2026-10-13	42.710	45.430	42.480	45.000	45.000	24,379,079
2026-10-12	43.320	44.140	42.720	43.130	43.130	8,411,592
2026-10-09	43.650	43.980	42.870	43.320	43.320	8,256,895
2026-10-08	43.650	44.280	43.440	43.570	43.570	8,182,366
2026-09-30	42.650	43.870	42.570	43.630	43.630	12,023,435
2026-09-29	43.220	43.600	41.940	42.650	42.650	13,146,577
2026-09-28	42.700	43.490	42.700	43.340	43.340	9,260,069
2026-09-24	44.000	44.080	42.710	43.030	43.030	13,910,632
2026-09-23	44.710	44.730	44.010	44.080	44.080	8,314,847
2026-09-22	45.000	45.330	44.250	44.710	44.710	10,428,784
2026-09-21	43.900	45.690	43.750	45.000	45.000	15,586,477
2026-09-18	44.050	44.370	43.740	43.900	43.900	12,754,980
2026-09-17	44.340	44.660	43.770	44.000	44.000	9,574,616
2026-09-16	44.710	44.990	43.830	44.370	44.370	15,307,820
2026-09-15	45.480	45.770	44.760	44.800	44.800	12,779,652
2026-09-14	47.900	48.250	45.430	45.500	45.500	27,432,113
2026-09-11	48.580	48.900	47.630	48.020	48.020	14,766,029
2026-09-10	48.700	49.380	48.570	48.600	48.600	13,716,455
2026-09-09	48.100	49.550	47.800	48.910	48.910	21,254,690
2026-09-08	47.350	48.180	47.120	48.110	48.110	14,679,632
2026-09-07	48.150	48.150	46.880	47.110	47.110	17,483,883
2026-09-04	47.900	48.800	47.800	48.260	48.260	17,846,254
2026-09-03	48.000	48.470	47.270	48.020	48.020	17,052,243
2026-09-02	47.640	49.520	47.320	48.100	48.100	33,848,453
2026-09-01	46.700	47.830	46.690	47.630	47.630	18,674,428
2026-08-31	46.400	47.050	46.160	46.920	46.920	18,947,056
2026-08-28	44.910	46.780	44.900	46.520	46.520	31,997,056
2026-08-27	44.630	45.880	44.490	45.130	45.130	15,455,868
2026-08-26	44.210	45.240	44.090	44.870	44.870	12,063,379
2026-08-25	45.000	45.040	44.320	44.320	44.320	11,116,103
2026-08-24	44.110	45.390	43.900	45.060	45.060	19,186,861
2026-08-21	43.500	44.460	43.280	44.050	44.050	12,668,995
2026-08-20	43.280	43.820	43.200	43.500	43.500	8,536,345
2026-08-19	44.000	44.150	42.850	43.530	43.530	15,764,154
2026-08-18	44.300	44.410	43.700	43.940	43.940	11,585,372
2026-08-17	44.390	44.700	43.780	44.510	44.510	12,506,697
2026-08-14	44.190	45.490	44.160	44.430	44.430	19,192,565
2026-08-13	44.220	45.530	43.920	44.360	44.360	22,975,872
2026-08-12	44.300	44.800	44.120	44.160	44.160	9,753,755
2026-08-11	44.550	45.120	43.900	44.500	44.500	23,912,572
2026-08-10	42.570	45.370	42.420	45.100	45.100	33,071,271
2026-08-07	42.500	43.000	42.030	42.560	42.560	12,620,467
2026-08-06	42.500	42.880	42.190	42.650	42.650	12,881,492
2026-08-05	43.050	43.150	42.400	42.520	42.520	16,310,023
2026-08-04	43.350	43.650	42.940	43.060	43.060	11,521,490
2026-08-03	43.300	43.590	43.000	43.350	43.350	11,302,460
2026-07-31	43.680	43.990	43.400	43.440	43.440	14,756,561
2026-07-30	43.500	44.440	43.450	44.110	44.110	13,807,329
2026-07-29	43.800	44.160	43.350	43.850	43.850	16,119,535
2026-07-28	43.200	43.460	42.440	43.460	43.460	16,334,684
2026-07-27	43.700	43.800	42.760	43.270	43.270	13,506,641
2026-07-24	43.800	43.990	42.940	43.300	43.300	20,048,667
2026-07-23	42.740	43.600	42.300	43.340	43.340	18,617,766
2026-07-22	41.920	42.950	41.600	42.740	42.740	17,948,244
2026-07-21	42.560	42.980	41.800	42.120	42.120	25,559,277
2026-07-20	40.590	42.270	40.500	41.990	41.990	29,227,491

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-27	0.5600 CNY
2022-05-26	0.3500 CNY
2021-10-14	0.0600 CNY
2021-06-24	0.3360 CNY
2020-06-19	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.