Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	61.500	62.050	59.850	60.580	42.862	17,224,589
2022-07-29	61.270	61.600	60.190	61.160	43.272	17,788,303
2022-07-28	61.060	62.000	60.280	61.850	43.761	21,475,232
2022-07-27	58.600	62.120	58.600	61.060	43.202	35,000,578
2022-07-26	57.950	59.170	57.280	58.880	41.659	18,100,549
2022-07-25	58.500	59.100	57.420	57.700	40.824	14,041,650
2022-07-22	57.770	58.260	56.570	57.410	40.619	12,656,235
2022-07-21	59.750	59.750	57.540	57.560	40.725	24,166,154
2022-07-20	57.890	59.890	57.890	59.870	42.360	26,159,757
2022-07-19	57.620	58.080	56.810	57.820	40.909	14,562,328
2022-07-18	58.350	58.650	56.430	57.490	40.676	20,291,887
2022-07-15	59.340	60.250	58.360	58.470	41.369	12,927,201
2022-07-14	58.730	60.210	58.510	59.510	42.105	12,950,511
2022-07-13	59.380	59.810	58.180	58.500	41.390	16,360,197
2022-07-12	60.370	62.340	59.900	59.920	42.395	16,645,052
2022-07-11	61.250	61.250	59.500	60.380	42.721	14,600,510
2022-07-08	61.500	62.470	60.510	61.360	43.414	13,615,334
2022-07-07	61.150	62.660	61.150	61.770	43.704	18,221,210
2022-07-06	61.370	62.300	60.360	61.480	43.499	18,779,520
2022-07-05	63.010	63.380	60.680	62.000	43.867	23,406,836
2022-07-04	61.970	63.980	61.000	63.410	44.864	26,653,774
2022-07-01	60.450	62.800	60.450	61.680	43.640	23,524,181
2022-06-30	59.510	61.100	58.840	60.450	42.770	18,901,390
2022-06-29	60.280	61.200	59.360	59.380	42.013	16,854,223
2022-06-28	59.030	61.220	59.030	60.750	42.982	32,190,029
2022-06-27	60.000	60.000	58.580	59.000	41.744	19,792,416
2022-06-24	59.200	60.980	59.200	59.480	42.084	30,549,743
2022-06-23	55.170	59.100	55.030	58.980	41.730	32,643,206
2022-06-22	56.420	56.880	55.320	55.370	39.176	10,752,243
2022-06-21	58.000	58.000	56.060	56.420	39.919	12,898,856
2022-06-20	57.300	58.500	56.630	57.680	40.810	15,611,219
2022-06-17	56.770	57.290	55.870	56.930	40.280	15,979,325
2022-06-16	57.420	58.310	56.600	57.020	40.343	11,465,487
2022-06-15	57.480	58.410	57.180	57.420	40.626	14,623,603
2022-06-14	57.800	58.450	56.350	57.420	40.626	17,829,589
2022-06-13	58.750	59.550	57.090	59.160	41.857	25,139,254
2022-06-10	56.070	58.500	56.050	58.420	41.334	24,152,125
2022-06-09	56.950	57.240	55.550	55.910	39.558	15,828,685
2022-06-08	58.200	58.480	55.780	56.950	40.294	24,803,123
2022-06-07	57.600	59.260	57.600	58.560	41.433	18,441,852
2022-06-06	57.240	58.070	56.240	57.920	40.980	16,243,413
2022-06-02	56.800	57.790	56.170	57.230	40.492	13,473,380
2022-06-01	55.600	58.120	55.310	57.000	40.329	23,195,867
2022-05-31	55.060	56.100	54.700	55.870	39.530	15,769,854
2022-05-30	54.200	55.200	53.900	55.060	38.956	12,018,448
2022-05-27	54.730	55.260	53.900	54.110	38.284	15,889,367
2022-05-26	52.980	55.410	52.980	54.180	38.334	21,862,626
2022-05-25	52.270	54.050	52.010	53.400	37.534	15,356,796
2022-05-24	55.300	56.870	52.440	52.440	36.860	28,532,565
2022-05-23	55.000	55.480	53.790	55.300	38.870	14,551,486
2022-05-20	54.750	55.880	54.550	55.330	38.891	12,076,919
2022-05-19	54.010	55.100	53.530	54.750	38.483	15,695,552
2022-05-18	55.200	55.580	54.330	54.700	38.448	9,950,469
2022-05-17	54.460	55.450	53.920	54.980	38.645	9,537,896
2022-05-16	56.010	56.320	54.370	54.460	38.279	10,083,960
2022-05-13	55.710	55.940	54.810	55.100	38.729	9,484,480
2022-05-12	54.080	55.930	54.080	55.710	39.158	17,633,873
2022-05-11	55.900	56.500	54.110	54.620	38.392	27,017,447
2022-05-10	54.250	56.190	53.800	55.580	39.067	23,785,246
2022-05-09	53.220	55.190	52.800	55.100	38.729	24,036,107

← NewerPage 18 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.