Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	37.960	38.280	37.700	38.230	38.230	12,717,692
2024-04-23	37.920	38.510	37.620	38.020	38.020	15,706,858
2024-04-22	36.480	38.850	36.410	38.270	38.270	38,364,280
2024-04-19	35.710	36.960	35.650	36.570	36.570	18,915,887
2024-04-18	36.240	36.240	35.820	35.980	35.980	11,739,265
2024-04-17	36.050	36.430	35.420	36.340	36.340	16,039,866
2024-04-16	35.790	36.530	35.500	36.040	36.040	25,886,339
2024-04-15	34.540	35.740	34.530	35.660	35.660	19,616,829
2024-04-12	34.300	34.690	34.280	34.450	34.450	8,033,716
2024-04-11	34.300	34.700	34.270	34.360	34.360	8,395,951
2024-04-10	35.010	35.050	34.280	34.510	34.510	10,639,651
2024-04-09	34.840	35.250	34.670	35.130	35.130	7,408,432
2024-04-08	35.600	35.980	34.870	34.870	34.870	12,945,427
2024-04-03	35.580	35.980	35.240	35.720	35.720	12,847,031
2024-04-02	36.260	36.260	35.550	35.700	35.700	14,566,752
2024-04-01	36.600	36.750	35.880	36.350	36.350	16,618,312
2024-03-29	36.250	36.470	35.890	36.390	36.390	4,715,377
2024-03-28	36.110	36.780	36.050	36.490	36.490	9,306,564
2024-03-27	36.800	36.800	36.100	36.170	36.170	6,179,547
2024-03-26	36.800	36.960	36.160	36.770	36.770	8,108,379
2024-03-25	37.300	37.430	36.860	36.860	36.860	8,077,329
2024-03-22	37.900	37.900	37.180	37.430	37.430	9,354,008
2024-03-21	38.230	38.370	37.850	37.980	37.980	8,267,794
2024-03-20	37.840	38.580	37.810	38.210	38.210	9,614,013
2024-03-19	38.050	38.440	37.770	37.960	37.960	10,662,427
2024-03-18	37.870	38.150	37.800	38.120	38.120	10,721,616
2024-03-15	37.630	38.240	37.470	37.860	37.860	9,266,960
2024-03-14	38.720	38.730	37.540	37.630	37.630	13,907,134
2024-03-13	38.660	39.390	38.390	38.780	38.780	10,431,112
2024-03-12	38.660	39.200	38.660	38.850	38.850	12,063,167
2024-03-11	37.800	38.680	37.710	38.610	38.610	12,541,709
2024-03-08	38.120	38.380	37.500	37.880	37.880	9,684,847
2024-03-07	38.680	39.070	37.860	38.000	38.000	9,415,515
2024-03-06	38.890	38.990	38.290	38.830	38.830	9,082,249
2024-03-05	38.380	39.480	38.180	39.030	39.030	16,374,097
2024-03-04	38.500	38.680	37.900	38.410	38.410	11,167,441
2024-03-01	38.440	38.870	38.100	38.750	38.750	11,996,596
2024-02-29	37.440	38.270	37.370	38.270	38.270	11,028,444
2024-02-28	38.300	38.760	37.700	37.700	37.700	14,676,854
2024-02-27	38.010	38.240	37.540	38.240	38.240	13,802,622
2024-02-26	38.390	38.570	38.010	38.080	38.080	10,304,691
2024-02-23	37.600	38.770	37.430	38.390	38.390	13,306,488
2024-02-22	37.000	37.730	37.000	37.730	37.730	8,683,474
2024-02-21	37.010	37.860	36.850	37.540	37.540	10,703,373
2024-02-20	37.330	37.410	36.710	37.250	37.250	8,450,876
2024-02-19	37.800	37.940	37.060	37.320	37.320	10,500,316
2024-02-08	37.170	37.590	36.780	37.430	37.430	13,114,260
2024-02-07	36.360	37.180	35.960	36.990	36.990	14,297,226
2024-02-06	34.550	36.480	34.300	36.270	36.270	12,243,556
2024-02-05	34.280	35.070	33.390	34.620	34.620	13,497,879
2024-02-02	35.710	36.050	33.580	34.330	34.330	12,285,179
2024-02-01	35.170	36.360	34.910	35.710	35.710	10,176,554
2024-01-31	36.280	36.410	35.420	35.440	35.440	11,079,631
2024-01-30	36.200	37.300	36.110	36.560	36.560	11,606,975
2024-01-29	37.110	37.220	36.400	36.450	36.450	8,501,292
2024-01-26	37.290	37.420	36.850	37.150	37.150	8,779,203
2024-01-25	36.220	37.530	36.030	37.430	37.430	14,804,930
2024-01-24	36.190	36.380	35.160	36.290	36.290	11,429,505
2024-01-23	35.950	36.750	35.720	36.100	36.100	8,576,797
2024-01-22	36.560	37.260	35.860	36.250	36.250	13,721,995

← NewerPage 11 of 21 · 1,212 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.