Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	72.100	72.610	68.080	68.770	48.657	24,522,498
2022-10-31	70.690	73.000	65.980	72.460	51.267	26,412,624
2022-10-28	70.350	72.580	70.030	70.690	50.015	9,777,042
2022-10-27	72.150	72.150	69.990	71.300	50.447	10,884,071
2022-10-26	71.700	72.980	70.870	72.020	50.956	11,248,398
2022-10-25	71.800	73.010	70.930	71.740	50.758	15,031,412
2022-10-24	69.190	72.830	69.190	71.910	50.878	33,635,310
2022-10-21	67.410	69.690	66.800	67.800	47.970	12,197,511
2022-10-20	67.820	68.720	66.850	67.400	47.687	7,778,723
2022-10-19	69.330	69.430	67.980	68.130	48.204	9,583,204
2022-10-18	69.430	70.000	67.330	69.340	49.060	18,785,767
2022-10-17	64.680	69.450	64.430	69.420	49.117	27,580,320
2022-10-14	62.300	65.900	61.340	64.970	45.968	17,478,253
2022-10-13	61.200	63.360	61.060	61.740	43.683	10,395,859
2022-10-12	60.420	61.990	58.910	61.900	43.796	10,058,468
2022-10-11	60.970	61.690	60.000	60.720	42.961	9,117,381
2022-10-10	61.000	62.250	60.500	60.970	43.138	10,705,854
2022-09-30	63.720	63.900	60.940	60.950	43.124	13,327,895
2022-09-29	64.190	65.640	63.070	63.710	45.077	12,374,740
2022-09-28	64.790	66.480	62.900	63.330	44.808	12,519,813
2022-09-27	64.200	66.100	63.990	64.920	45.933	11,360,507
2022-09-26	65.900	66.640	64.000	64.200	45.423	17,797,561
2022-09-23	66.110	70.700	65.330	66.360	46.952	32,270,763
2022-09-22	65.980	67.160	65.000	66.310	46.916	13,308,808
2022-09-21	65.360	66.100	63.300	65.790	46.548	14,400,164
2022-09-20	65.800	66.800	65.030	65.510	46.350	10,021,986
2022-09-19	65.670	67.180	65.150	65.530	46.364	11,096,139
2022-09-16	65.400	67.280	65.210	65.620	46.428	19,153,314
2022-09-15	67.390	67.570	64.820	65.530	46.364	14,103,457
2022-09-14	67.240	68.080	66.550	67.320	47.631	14,618,916
2022-09-13	66.000	68.100	65.490	67.630	47.850	23,319,031
2022-09-09	64.990	66.980	64.580	65.700	46.485	20,636,329
2022-09-08	64.160	65.990	64.160	65.240	46.159	21,286,039
2022-09-07	62.100	65.110	61.890	64.310	45.501	27,290,769
2022-09-06	58.700	63.920	58.700	62.520	44.235	39,479,301
2022-09-05	58.500	59.300	57.670	58.110	41.114	7,942,618
2022-09-02	58.180	59.300	57.600	58.640	41.489	11,101,938
2022-09-01	58.760	59.580	57.900	58.580	41.447	14,336,861
2022-08-31	59.920	60.130	58.180	58.760	41.574	12,784,263
2022-08-30	61.000	61.100	59.380	59.630	42.190	14,330,167
2022-08-29	60.000	61.790	59.380	61.630	43.605	12,809,787
2022-08-26	61.610	62.250	60.210	60.660	42.919	12,134,739
2022-08-25	61.390	61.870	60.530	61.490	43.506	10,674,770
2022-08-24	63.640	63.640	61.060	61.320	43.386	12,880,138
2022-08-23	64.550	64.800	62.620	63.710	45.077	12,905,257
2022-08-22	63.110	65.050	62.500	64.780	45.834	10,240,638
2022-08-19	64.950	65.770	63.510	63.550	44.963	10,834,866
2022-08-18	65.040	65.700	63.850	65.190	46.124	11,571,375
2022-08-17	65.980	66.200	64.410	65.040	46.018	13,761,119
2022-08-16	66.300	67.020	65.760	66.160	46.810	9,269,612
2022-08-15	66.000	66.790	65.650	66.170	46.817	11,338,420
2022-08-12	67.010	68.700	66.070	66.100	46.768	18,123,849
2022-08-11	67.080	68.290	66.000	67.870	48.020	17,364,187
2022-08-10	66.910	69.250	66.660	67.600	47.829	29,809,101
2022-08-09	63.990	67.790	63.830	67.020	47.418	35,364,816
2022-08-08	62.660	64.990	62.620	64.470	45.614	22,675,164
2022-08-05	63.050	64.600	61.580	63.000	44.574	25,779,723
2022-08-04	64.610	65.120	62.510	63.400	44.857	30,506,645
2022-08-03	60.000	65.300	59.800	64.500	45.635	57,287,500
2022-08-02	61.990	62.500	60.100	61.040	43.187	38,575,980

← NewerPage 17 of 21 · 1,216 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.