Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	42.350	42.680	41.980	42.490	42.490	8,770,682
2023-10-25	42.050	42.950	41.680	42.350	42.350	12,493,258
2023-10-24	41.270	41.500	40.550	41.350	41.350	10,153,488
2023-10-23	40.220	41.980	40.120	41.340	41.340	15,424,048
2023-10-20	40.100	40.680	39.920	40.300	40.300	6,697,698
2023-10-19	39.770	40.690	39.700	40.210	40.210	7,863,306
2023-10-18	40.880	40.900	39.980	39.990	39.990	8,310,110
2023-10-17	41.150	41.330	40.490	40.950	40.950	6,901,461
2023-10-16	41.460	41.830	41.120	41.190	41.190	6,639,260
2023-10-13	41.880	41.900	41.080	41.500	41.500	9,427,175
2023-10-12	41.890	42.160	41.600	42.110	42.110	8,737,748
2023-10-11	43.380	43.390	41.700	41.950	41.950	16,280,175
2023-10-10	43.150	43.670	43.000	43.430	43.430	7,220,290
2023-10-09	42.920	43.650	42.730	43.200	43.200	8,309,278
2023-09-28	42.240	43.170	42.120	42.850	42.850	12,550,911
2023-09-27	41.980	42.440	41.800	41.960	41.960	9,955,252
2023-09-26	43.650	43.690	41.600	41.980	41.980	20,176,583
2023-09-25	44.060	44.240	43.370	43.510	43.510	7,572,035
2023-09-22	43.320	44.560	43.060	44.060	44.060	10,362,851
2023-09-21	42.800	43.500	42.800	43.260	43.260	10,085,325
2023-09-20	42.600	42.810	42.460	42.630	42.630	4,384,885
2023-09-19	43.240	43.310	42.650	42.710	42.710	6,823,308
2023-09-18	43.150	43.450	43.020	43.150	43.150	6,584,577
2023-09-15	43.280	43.490	42.940	43.390	43.390	8,309,676
2023-09-14	43.110	43.400	42.800	43.280	43.280	8,049,435
2023-09-13	43.750	43.750	42.780	43.090	43.090	11,176,863
2023-09-12	43.780	44.000	43.460	43.760	43.760	12,996,668
2023-09-11	45.160	45.160	43.100	44.020	44.020	26,536,058
2023-09-08	44.820	46.000	44.700	45.200	45.200	19,648,771
2023-09-07	45.470	45.720	44.830	44.980	44.980	15,382,760
2023-09-06	43.470	45.670	43.280	45.500	45.500	28,766,086
2023-09-05	43.880	44.320	43.450	43.660	43.660	10,882,556
2023-09-04	44.470	44.550	43.750	43.980	43.980	12,912,884
2023-09-01	44.440	44.550	43.710	44.520	44.520	9,767,068
2023-08-31	44.800	45.180	44.190	44.550	44.550	10,219,793
2023-08-30	43.980	44.800	43.850	44.490	44.490	10,534,012
2023-08-29	43.300	44.870	43.300	43.980	43.980	13,970,634
2023-08-28	44.650	45.000	42.450	43.620	43.620	16,847,425
2023-08-25	43.070	43.840	42.620	42.720	42.720	10,133,882
2023-08-24	42.990	44.060	42.910	43.460	43.460	9,640,706
2023-08-23	44.640	44.640	43.160	43.390	43.390	11,186,053
2023-08-22	43.710	45.800	43.710	44.590	44.590	19,668,121
2023-08-21	44.920	44.940	43.660	43.680	43.680	12,098,373
2023-08-18	44.970	45.480	44.200	44.910	44.910	19,691,700
2023-08-17	42.200	45.120	42.100	44.870	44.870	26,999,089
2023-08-16	43.660	43.660	42.490	42.540	42.540	8,389,490
2023-08-15	43.500	43.690	43.040	43.350	43.350	6,006,997
2023-08-14	42.030	43.770	42.000	43.500	43.500	13,144,592
2023-08-11	42.990	43.000	42.350	42.380	42.380	7,358,492
2023-08-10	42.590	43.600	42.340	42.950	42.950	10,143,482
2023-08-09	41.500	42.570	41.280	42.450	42.450	15,701,584
2023-08-08	43.050	43.070	42.110	42.720	42.720	11,133,700
2023-08-07	42.600	43.100	42.530	43.050	43.050	8,271,685
2023-08-04	42.720	42.980	42.500	42.770	42.770	7,563,387
2023-08-03	42.650	42.930	42.580	42.720	42.720	6,050,644
2023-08-02	42.810	43.160	42.420	42.830	42.830	7,018,831
2023-08-01	42.780	43.570	42.670	43.020	43.020	14,063,039
2023-07-31	43.990	44.190	42.360	42.860	42.860	32,962,149
2023-07-28	43.700	44.110	43.460	43.990	43.990	8,650,912
2023-07-27	44.500	44.790	43.950	44.000	44.000	10,837,440

← NewerPage 13 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.