Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	36.750	37.190	36.510	36.680	36.680	9,063,020
2024-01-18	35.500	37.350	35.160	37.230	37.230	14,761,719
2024-01-17	37.030	37.030	35.900	35.930	35.930	10,833,538
2024-01-16	36.970	37.130	36.250	37.090	37.090	13,596,690
2024-01-15	38.890	38.890	36.300	37.120	37.120	20,655,519
2024-01-12	38.990	39.250	38.680	38.960	38.960	7,459,652
2024-01-11	38.280	39.020	38.130	39.020	39.020	9,800,058
2024-01-10	38.550	38.880	37.930	38.280	38.280	8,043,705
2024-01-09	38.580	38.870	38.130	38.630	38.630	8,743,476
2024-01-08	39.850	39.850	38.300	38.580	38.580	13,614,263
2024-01-05	41.070	41.160	39.550	40.000	40.000	17,061,943
2024-01-04	42.010	42.200	40.760	41.280	41.280	9,616,984
2024-01-03	42.210	42.480	41.580	42.000	42.000	7,168,878
2024-01-02	42.190	43.030	41.960	42.340	42.340	12,677,063
2023-12-29	42.000	42.480	41.880	42.180	42.180	9,019,642
2023-12-28	42.060	42.350	41.600	42.110	42.110	11,784,590
2023-12-27	41.980	42.280	41.200	42.150	42.150	11,093,500
2023-12-26	43.350	43.950	42.450	43.060	43.060	13,523,954
2023-12-25	41.790	44.240	41.660	43.420	43.420	21,021,851
2023-12-22	39.750	41.970	39.750	41.700	41.700	20,391,586
2023-12-21	39.700	40.010	39.270	39.680	39.680	7,205,306
2023-12-20	40.610	40.840	39.780	39.810	39.810	7,696,562
2023-12-19	41.100	41.130	40.600	40.720	40.720	4,757,622
2023-12-18	41.500	41.500	40.850	41.010	41.010	4,834,708
2023-12-15	42.130	42.500	41.270	41.410	41.410	5,633,765
2023-12-14	42.220	42.560	41.850	42.040	42.040	5,260,434
2023-12-13	42.100	43.000	41.920	42.230	42.230	8,322,167
2023-12-12	41.800	42.400	41.620	42.010	42.010	5,855,334
2023-12-11	40.510	41.870	40.510	41.800	41.800	8,602,509
2023-12-08	41.500	41.860	40.600	40.800	40.800	12,887,354
2023-12-07	42.200	42.450	41.660	41.660	41.660	5,558,278
2023-12-06	42.120	42.580	42.120	42.300	42.300	5,297,316
2023-12-05	43.100	43.100	42.010	42.260	42.260	6,487,586
2023-12-04	42.620	43.190	42.450	42.870	42.870	7,824,037
2023-12-01	42.060	42.600	41.860	42.470	42.470	5,200,187
2023-11-30	42.400	42.640	41.880	42.050	42.050	5,606,310
2023-11-29	42.570	42.950	42.300	42.460	42.460	5,251,766
2023-11-28	42.550	42.720	42.180	42.530	42.530	4,877,363
2023-11-27	42.360	42.650	42.180	42.550	42.550	5,563,625
2023-11-24	43.100	43.140	42.200	42.360	42.360	5,398,767
2023-11-23	43.170	43.410	43.000	43.150	43.150	4,005,177
2023-11-22	43.360	43.480	42.970	43.200	43.200	5,618,593
2023-11-21	43.650	43.870	43.230	43.490	43.490	7,016,686
2023-11-20	42.900	43.980	42.700	43.670	43.670	9,185,576
2023-11-17	42.810	43.100	42.430	42.940	42.940	6,338,414
2023-11-16	42.760	43.370	42.760	42.860	42.860	6,512,174
2023-11-15	43.580	43.600	42.690	43.110	43.110	8,936,239
2023-11-14	43.300	44.100	42.970	43.350	43.350	13,137,436
2023-11-13	41.620	43.600	41.400	43.460	43.460	21,018,766
2023-11-10	41.020	41.780	40.920	41.680	41.680	6,977,417
2023-11-09	41.450	41.590	41.030	41.080	41.080	6,335,087
2023-11-08	41.540	41.690	41.210	41.500	41.500	6,460,931
2023-11-07	41.400	41.960	41.250	41.530	41.530	6,947,277
2023-11-06	41.440	41.690	41.000	41.560	41.560	9,049,897
2023-11-03	40.880	41.450	40.760	41.280	41.280	8,231,582
2023-11-02	42.100	42.300	40.780	40.920	40.920	11,738,155
2023-11-01	42.200	42.360	41.910	42.190	42.190	4,626,486
2023-10-31	42.280	42.420	41.890	42.180	42.180	5,319,492
2023-10-30	42.200	42.800	41.710	42.270	42.270	10,698,412
2023-10-27	42.290	42.900	41.890	42.070	42.070	11,263,627

← NewerPage 12 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.