Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	61.130	61.300	60.350	61.300	43.371	13,976,368
2023-01-31	60.780	61.310	60.700	61.060	43.202	12,449,649
2023-01-30	60.380	61.900	59.850	61.240	43.329	30,214,158
2023-01-20	59.540	59.960	59.280	59.570	42.147	8,742,455
2023-01-19	58.300	59.650	58.300	59.540	42.126	10,060,810
2023-01-18	58.850	59.090	58.610	58.850	41.638	6,896,204
2023-01-17	58.600	59.100	57.980	58.850	41.638	12,600,721
2023-01-16	57.750	58.670	57.550	58.400	41.320	14,712,626
2023-01-13	57.660	57.880	57.220	57.730	40.846	8,010,221
2023-01-12	58.600	58.900	57.360	57.530	40.704	12,489,730
2023-01-11	57.510	58.500	57.270	57.650	40.789	10,035,897
2023-01-10	58.550	58.890	57.380	57.680	40.810	16,522,468
2023-01-09	60.040	60.410	58.160	58.480	41.376	17,011,085
2023-01-06	59.860	60.200	59.770	60.030	42.473	8,871,095
2023-01-05	59.760	60.290	59.550	60.180	42.579	10,912,861
2023-01-04	60.360	60.380	59.220	59.750	42.275	10,011,698
2023-01-03	58.410	60.600	58.320	60.430	42.756	18,964,076
2022-12-30	58.470	59.260	58.000	58.630	41.482	9,179,401
2022-12-29	57.700	59.500	57.300	58.480	41.376	13,945,755
2022-12-28	58.990	58.990	57.240	57.600	40.754	11,059,686
2022-12-27	59.100	59.630	58.530	58.980	41.730	8,762,257
2022-12-26	56.500	59.220	56.500	59.180	41.871	19,831,464
2022-12-23	58.020	58.300	56.100	56.450	39.940	11,473,565
2022-12-22	58.150	59.200	57.100	58.400	41.320	9,489,911
2022-12-21	58.490	59.270	58.020	58.370	41.298	8,454,007
2022-12-20	57.710	58.670	57.700	58.530	41.412	10,587,663
2022-12-19	58.510	58.940	57.550	57.740	40.853	9,488,082
2022-12-16	59.590	59.700	58.300	58.630	41.482	9,100,644
2022-12-15	59.380	60.090	59.380	59.720	42.254	6,785,163
2022-12-14	59.110	60.150	59.000	59.650	42.204	8,500,014
2022-12-13	60.000	60.010	59.010	59.180	41.871	9,314,610
2022-12-12	59.440	60.490	58.600	60.020	42.466	15,884,226
2022-12-09	60.720	61.080	59.460	59.640	42.197	19,890,271
2022-12-08	62.290	62.360	60.580	60.720	42.961	17,035,769
2022-12-07	61.000	62.200	60.830	62.200	44.008	20,983,618
2022-12-06	60.450	61.350	59.460	61.350	43.407	23,899,870
2022-12-05	62.160	62.350	60.300	60.860	43.060	26,981,399
2022-12-02	62.360	62.390	61.660	61.880	43.782	13,371,479
2022-12-01	62.020	62.790	61.370	62.720	44.376	20,228,254
2022-11-30	65.280	65.500	62.160	62.230	44.029	31,333,089
2022-11-29	65.700	67.070	64.510	64.710	45.784	17,099,541
2022-11-28	63.110	65.160	63.000	64.680	45.763	8,502,692
2022-11-25	65.480	65.580	64.000	64.130	45.374	9,301,650
2022-11-24	66.100	66.500	65.110	65.380	46.258	9,329,331
2022-11-23	65.700	66.550	64.610	66.160	46.810	13,762,169
2022-11-22	64.440	66.940	64.200	65.590	46.407	21,852,971
2022-11-21	64.270	64.700	63.600	64.450	45.600	12,672,212
2022-11-18	65.390	65.980	64.160	64.290	45.487	11,697,662
2022-11-17	66.330	66.760	64.100	65.850	46.591	18,197,898
2022-11-16	66.180	68.360	66.180	67.100	47.475	24,088,351
2022-11-15	65.210	66.300	65.200	66.170	46.817	13,532,216
2022-11-14	66.310	66.900	65.000	65.740	46.513	12,633,929
2022-11-11	66.500	66.800	65.000	66.310	46.916	17,241,679
2022-11-10	65.930	66.300	65.000	65.310	46.209	12,266,025
2022-11-09	68.300	68.620	66.450	66.530	47.072	15,517,159
2022-11-08	66.300	67.440	66.000	67.260	47.588	13,895,093
2022-11-07	68.890	68.980	66.000	66.320	46.923	22,859,181
2022-11-04	68.380	68.800	67.510	68.650	48.572	13,115,418
2022-11-03	66.840	69.630	66.800	68.370	48.374	20,520,012
2022-11-02	68.630	68.700	65.940	67.630	47.850	35,148,856

← NewerPage 16 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.