Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	57.260	57.700	56.710	57.450	40.647	11,825,424
2023-04-26	56.670	57.410	56.110	57.250	40.506	14,741,409
2023-04-25	57.480	57.890	56.690	56.890	40.251	16,804,443
2023-04-24	56.300	57.500	55.250	56.950	40.294	14,418,370
2023-04-21	55.590	57.500	55.550	56.610	40.053	20,618,049
2023-04-20	56.060	56.200	55.400	55.820	39.494	8,379,984
2023-04-19	56.480	56.740	55.850	56.210	39.770	11,307,069
2023-04-18	55.600	57.360	55.330	56.550	40.011	22,557,568
2023-04-17	54.760	55.600	54.400	55.570	39.317	11,118,734
2023-04-14	55.000	55.100	54.400	54.850	38.808	6,201,631
2023-04-13	54.820	55.220	54.000	54.990	38.907	9,047,333
2023-04-12	54.760	55.000	54.500	54.780	38.758	5,692,234
2023-04-11	54.810	55.110	54.510	54.750	38.737	5,918,840
2023-04-10	55.200	55.620	54.610	54.810	38.780	12,960,362
2023-04-07	54.240	54.600	54.170	54.380	38.475	8,449,036
2023-04-06	53.730	54.270	53.390	54.200	38.348	10,137,478
2023-04-04	54.340	54.550	53.400	53.880	38.122	10,649,619
2023-04-03	53.840	54.600	53.690	54.370	38.468	10,655,719
2023-03-31	53.730	54.000	53.480	53.840	38.093	7,076,553
2023-03-30	53.450	53.690	53.110	53.680	37.980	7,090,234
2023-03-29	53.570	53.590	53.010	53.420	37.796	7,810,665
2023-03-28	54.170	54.460	53.350	53.540	37.881	8,642,482
2023-03-27	54.880	54.900	53.880	54.030	38.228	9,252,649
2023-03-24	55.000	55.190	54.730	54.820	38.787	7,489,804
2023-03-23	54.600	55.200	54.260	55.190	39.048	10,275,868
2023-03-22	55.500	55.500	54.500	54.850	38.808	12,070,744
2023-03-21	54.780	56.900	54.610	55.560	39.310	21,119,229
2023-03-20	53.890	54.490	53.550	53.930	38.157	8,304,944
2023-03-17	53.740	54.110	53.130	53.670	37.973	8,967,586
2023-03-16	54.700	55.000	53.160	53.500	37.853	14,707,299
2023-03-15	55.870	55.870	54.890	55.060	38.956	11,591,812
2023-03-14	56.750	56.790	54.600	55.570	39.317	15,156,723
2023-03-13	56.580	56.980	56.250	56.860	40.230	8,006,727
2023-03-10	56.700	57.170	56.600	56.660	40.088	10,449,677
2023-03-09	58.660	58.780	56.790	57.000	40.329	27,088,436
2023-03-08	57.980	58.900	57.690	58.780	41.588	13,045,303
2023-03-07	59.000	59.160	58.110	58.250	41.213	17,639,890
2023-03-06	60.000	60.160	58.380	59.260	41.928	33,369,152
2023-03-03	57.710	59.040	57.460	59.030	41.765	31,752,887
2023-03-02	57.940	58.400	57.440	57.710	40.831	11,898,955
2023-03-01	57.700	57.980	57.640	57.940	40.994	9,447,922
2023-02-28	57.770	58.000	57.380	57.820	40.909	8,490,668
2023-02-27	58.600	58.780	57.480	57.790	40.888	17,147,362
2023-02-24	57.480	59.230	57.480	58.440	41.348	30,446,155
2023-02-23	57.830	57.850	57.000	57.200	40.471	8,787,532
2023-02-22	57.580	58.170	57.500	57.730	40.846	8,248,987
2023-02-21	57.160	58.170	57.160	57.930	40.987	13,069,417
2023-02-20	56.670	57.260	56.510	57.140	40.428	9,143,705
2023-02-17	57.480	57.630	56.500	56.790	40.181	15,906,199
2023-02-16	58.230	58.630	57.030	57.540	40.711	17,567,475
2023-02-15	58.030	58.500	57.680	58.440	41.348	11,538,318
2023-02-14	58.300	58.330	57.600	58.020	41.051	14,679,942
2023-02-13	58.260	58.860	58.070	58.400	41.320	15,276,700
2023-02-10	58.990	59.100	58.000	58.260	41.221	15,339,275
2023-02-09	58.420	59.280	58.280	59.130	41.836	11,194,701
2023-02-08	59.400	59.450	58.490	58.490	41.383	11,159,698
2023-02-07	60.000	60.340	59.000	59.380	42.013	12,838,586
2023-02-06	60.100	60.940	59.770	59.910	42.388	10,573,621
2023-02-03	60.000	60.540	59.210	60.470	42.784	16,126,182
2023-02-02	61.590	61.780	59.820	59.990	42.445	23,405,144

← NewerPage 15 of 21 · 1,213 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.