Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	42.720	42.720	41.610	41.870	41.870	13,772,149
2024-07-22	42.950	43.900	42.500	42.670	42.670	17,241,822
2024-07-19	41.800	43.060	41.520	42.850	42.850	16,952,100
2024-07-18	40.610	42.120	40.490	42.000	42.000	18,435,792
2024-07-17	40.510	41.360	40.350	40.750	40.750	9,660,890
2024-07-16	40.000	40.790	39.790	40.530	40.530	6,922,516
2024-07-15	40.280	40.520	39.760	40.210	40.210	5,867,327
2024-07-12	40.680	40.720	40.070	40.390	40.390	6,273,915
2024-07-11	40.390	40.750	39.720	40.510	40.510	8,653,183
2024-07-10	39.490	40.200	39.250	40.140	40.140	10,115,907
2024-07-09	39.740	39.930	39.280	39.580	39.580	10,692,093
2024-07-08	39.890	40.270	39.670	39.740	39.740	7,857,320
2024-07-05	40.080	40.080	40.080	40.080	40.080	0
2024-07-04	39.510	40.350	39.510	40.080	40.080	11,627,608
2024-07-03	40.000	40.200	39.400	39.710	39.710	7,770,366
2024-07-02	40.100	40.670	39.450	40.110	40.110	10,149,743
2024-07-01	39.950	40.160	39.400	40.100	40.100	10,854,288
2024-06-28	38.250	40.150	38.230	40.100	40.100	16,983,147
2024-06-27	38.990	39.050	37.900	38.480	38.480	10,234,745
2024-06-26	38.800	39.290	38.510	39.110	39.110	7,723,540
2024-06-25	39.600	39.800	38.390	38.850	38.850	10,771,090
2024-06-24	40.010	40.330	39.600	39.600	39.600	7,143,270
2024-06-21	40.260	40.650	39.880	40.310	40.310	5,581,211
2024-06-20	40.510	40.820	40.210	40.220	40.220	5,366,080
2024-06-19	41.210	41.290	40.440	40.960	40.960	8,314,401
2024-06-18	41.600	41.880	41.040	41.210	41.210	8,459,384
2024-06-17	41.230	42.190	41.130	41.780	41.780	12,884,328
2024-06-14	41.730	41.940	40.720	41.130	41.130	11,695,646
2024-06-13	41.680	42.430	41.100	41.900	41.900	9,827,943
2024-06-12	42.190	42.680	41.670	41.830	41.830	9,931,072
2024-06-11	41.090	42.740	40.710	42.480	42.480	16,896,863
2024-06-07	41.250	41.910	40.690	41.190	41.190	10,862,730
2024-06-06	41.700	41.920	41.130	41.280	41.280	11,031,544
2024-06-05	40.650	42.350	40.650	41.850	41.850	24,156,329
2024-06-04	39.830	41.340	39.660	40.850	40.850	16,475,612
2024-06-03	39.500	40.120	39.460	39.780	39.780	6,542,572
2024-05-31	39.790	40.200	39.510	39.600	39.600	6,719,739
2024-05-30	38.800	40.200	38.700	39.800	39.800	11,198,672
2024-05-29	38.880	39.260	38.850	39.050	39.050	3,665,931
2024-05-28	38.700	39.500	38.520	39.090	39.090	7,598,002
2024-05-27	38.450	38.910	38.280	38.780	38.780	7,122,846
2024-05-24	39.460	39.490	38.500	38.510	38.510	8,839,589
2024-05-23	40.100	40.300	39.400	39.450	39.450	7,897,987
2024-05-22	40.160	40.210	39.810	40.110	40.110	6,190,716
2024-05-21	40.050	40.510	39.830	40.090	40.090	9,879,743
2024-05-20	40.160	40.620	39.710	40.170	40.170	11,198,696
2024-05-17	39.430	40.250	39.260	40.150	40.150	9,734,320
2024-05-16	39.570	39.690	39.110	39.420	39.420	8,543,021
2024-05-15	39.750	40.200	39.500	39.550	39.550	6,893,324
2024-05-14	40.190	40.500	39.510	39.970	39.970	9,475,615
2024-05-13	39.720	40.750	39.260	40.350	40.350	12,785,187
2024-05-10	40.580	40.890	39.700	40.060	40.060	15,678,277
2024-05-09	39.610	40.920	39.300	40.820	40.820	20,939,679
2024-05-08	39.670	40.250	39.260	39.760	39.760	15,150,605
2024-05-07	38.510	39.990	38.420	39.790	39.790	22,703,886
2024-05-06	38.960	39.000	38.210	38.630	38.630	13,854,891
2024-04-30	38.350	39.320	38.350	38.700	38.700	16,374,443
2024-04-29	37.950	38.500	37.500	38.350	38.350	16,910,656
2024-04-26	38.160	38.570	37.860	37.960	37.960	16,213,468
2024-04-25	38.130	38.750	37.830	38.210	38.210	13,581,621

← NewerPage 10 of 21 · 1,215 trading daysOlder →

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.