Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	44.100	44.520	43.910	44.330	44.330	7,160,561
2023-07-25	44.680	44.890	43.630	44.140	44.140	13,918,753
2023-07-24	43.690	44.950	43.690	44.620	44.620	8,953,601
2023-07-21	44.340	44.450	43.700	43.730	43.730	7,635,111
2023-07-20	44.880	45.090	44.300	44.390	44.390	6,430,459
2023-07-19	45.090	45.250	44.670	44.880	44.880	6,544,392
2023-07-18	44.780	45.680	44.420	45.010	45.010	10,652,811
2023-07-17	44.750	45.160	44.260	44.780	44.780	6,091,982
2023-07-14	44.750	45.110	44.550	44.750	44.750	7,636,893
2023-07-13	45.300	45.720	44.710	44.900	44.900	7,938,427
2023-07-12	45.450	45.830	44.870	45.310	45.310	9,223,512
2023-07-11	45.340	46.190	45.160	45.440	45.440	12,091,580
2023-07-10	44.590	45.780	44.440	45.340	45.340	15,992,564
2023-07-07	44.600	45.100	44.280	44.680	44.680	8,995,153
2023-07-06	45.490	45.580	44.260	44.570	44.570	15,538,565
2023-07-05	45.580	46.150	45.120	45.400	45.400	12,040,127
2023-07-04	46.440	46.440	45.420	45.740	45.740	19,094,524
2023-07-03	45.110	46.800	45.000	46.400	46.400	34,414,815
2023-06-30	44.750	45.670	44.500	45.000	45.000	28,092,652
2023-06-29	43.200	45.460	43.200	44.720	44.720	34,972,838
2023-06-28	42.350	43.880	42.300	43.420	43.420	24,973,586
2023-06-27	41.990	43.350	41.880	42.350	42.350	15,051,885
2023-06-26	59.210	59.920	58.850	59.180	41.871	13,249,663
2023-06-21	59.800	59.940	59.060	59.250	41.921	15,216,534
2023-06-20	58.000	60.000	57.700	59.700	42.239	22,774,540
2023-06-19	57.330	58.490	57.300	58.000	41.037	13,205,207
2023-06-16	56.900	57.810	56.830	57.320	40.556	8,165,012
2023-06-15	55.500	57.490	55.010	57.140	40.428	14,782,391
2023-06-14	55.400	55.610	55.170	55.280	39.112	5,136,947
2023-06-13	55.600	55.880	55.200	55.430	39.218	6,318,267
2023-06-12	55.120	56.370	55.120	55.600	39.339	10,864,635
2023-06-09	55.780	55.910	54.770	55.470	39.247	9,633,015
2023-06-08	55.410	56.130	55.150	55.800	39.480	7,581,910
2023-06-07	56.100	56.410	54.750	55.400	39.197	12,972,363
2023-06-06	57.400	57.690	56.000	56.220	39.777	10,592,737
2023-06-05	58.480	58.630	57.170	57.290	40.534	12,017,723
2023-06-02	58.900	59.280	58.380	58.470	41.369	9,231,044
2023-06-01	58.940	59.500	58.300	59.250	41.921	10,946,912
2023-05-31	58.280	59.200	57.890	58.930	41.695	10,970,057
2023-05-30	58.530	59.330	57.480	58.130	41.129	12,135,634
2023-05-29	59.890	60.000	58.300	58.920	41.688	10,960,737
2023-05-26	58.900	59.110	58.350	58.940	41.702	6,595,243
2023-05-25	57.830	59.690	57.660	58.910	41.680	15,603,484
2023-05-24	57.700	58.960	57.300	58.000	41.037	10,488,154
2023-05-23	59.500	59.550	58.000	58.060	41.079	12,353,978
2023-05-22	59.610	60.240	58.800	59.430	42.048	9,715,776
2023-05-19	59.590	60.670	59.240	59.610	42.176	12,148,266
2023-05-18	60.710	60.720	59.750	59.840	42.338	11,892,512
2023-05-17	59.750	61.650	59.130	60.720	42.961	25,641,725
2023-05-16	59.650	60.230	59.000	59.790	42.303	16,123,233
2023-05-15	57.010	59.950	56.820	59.790	42.303	28,326,382
2023-05-12	57.410	57.460	56.350	57.150	40.435	11,770,201
2023-05-11	57.050	57.860	56.810	57.490	40.676	9,378,675
2023-05-10	59.140	59.140	56.660	57.320	40.556	23,744,478
2023-05-09	58.950	61.620	58.850	59.160	41.857	43,635,739
2023-05-08	56.010	58.730	55.980	58.620	41.475	29,845,538
2023-05-05	56.560	56.950	55.650	56.010	39.629	10,648,477
2023-05-04	57.330	57.850	56.600	56.610	40.053	11,779,787
2023-04-28	57.160	57.710	57.130	57.510	40.690	11,448,112
2023-04-27	57.260	57.700	56.710	57.450	40.647	11,825,424

← NewerPage 14 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.