Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	51.130	54.100	51.100	52.800	37.113	19,741,229
2022-05-05	50.400	54.190	50.040	52.600	36.972	28,466,048
2022-04-29	47.710	50.170	47.300	49.900	35.074	16,679,948
2022-04-28	46.300	49.100	46.280	47.370	33.296	15,008,821
2022-04-27	43.000	47.410	42.660	46.980	33.022	24,008,084
2022-04-26	47.300	47.840	43.000	43.520	30.590	19,298,336
2022-04-25	50.250	50.250	46.970	47.000	33.036	15,993,696
2022-04-22	51.630	51.900	50.600	50.700	35.637	9,851,039
2022-04-21	53.300	54.570	51.710	51.790	36.403	11,312,425
2022-04-20	53.880	54.190	52.810	53.790	37.808	12,670,590
2022-04-19	53.300	54.170	53.120	54.000	37.956	11,552,791
2022-04-18	51.800	53.920	51.680	53.620	37.689	18,064,463
2022-04-15	51.200	52.980	50.670	52.320	36.775	15,732,094
2022-04-14	50.300	52.130	50.010	51.790	36.403	12,876,213
2022-04-13	50.800	51.190	50.110	50.470	35.475	9,417,667
2022-04-12	51.300	51.400	49.510	51.160	35.960	16,817,775
2022-04-11	53.090	53.320	50.990	51.310	36.065	17,666,483
2022-04-08	53.950	54.600	52.850	53.380	37.520	13,035,477
2022-04-07	53.250	55.680	53.000	54.160	38.069	19,683,976
2022-04-06	56.270	56.300	52.720	53.350	37.499	23,738,303
2022-04-01	55.950	56.730	55.660	56.490	39.706	12,237,229
2022-03-31	57.030	57.180	55.650	56.290	39.566	15,018,292
2022-03-30	57.800	58.170	56.250	57.350	40.311	25,407,685
2022-03-29	60.990	61.400	57.750	57.860	40.669	28,468,454
2022-03-28	58.910	60.360	58.580	58.860	41.372	12,115,937
2022-03-25	59.120	62.540	58.750	59.800	42.033	26,703,401
2022-03-24	58.000	60.300	57.800	59.110	41.548	25,901,720
2022-03-23	55.510	59.780	55.380	58.750	41.295	36,379,252
2022-03-22	55.890	56.800	55.080	55.850	39.256	14,523,297
2022-03-21	55.030	56.800	55.030	56.000	39.362	13,859,890
2022-03-18	55.800	55.900	54.310	55.170	38.778	16,910,875
2022-03-17	57.240	57.770	55.930	56.200	39.502	29,355,835
2022-03-16	55.830	57.150	54.100	56.750	39.889	27,527,360
2022-03-15	55.750	57.500	55.000	55.010	38.666	31,659,486
2022-03-14	54.000	56.990	53.810	56.340	39.601	33,253,161
2022-03-11	52.800	54.960	52.160	54.900	38.589	21,631,947
2022-03-10	51.930	54.300	51.930	53.380	37.520	26,247,303
2022-03-09	51.250	51.660	47.450	51.390	36.121	30,792,536
2022-03-08	53.150	53.800	50.930	51.050	35.883	20,312,999
2022-03-07	54.830	55.120	53.520	53.570	37.654	17,730,274
2022-03-04	55.200	55.590	53.860	54.330	38.188	18,155,081
2022-03-03	57.180	57.240	55.170	55.230	38.821	22,084,823
2022-03-02	58.100	58.360	56.800	57.120	40.149	24,878,296
2022-03-01	56.560	58.880	55.960	58.030	40.789	39,422,958
2022-02-28	56.400	56.950	55.540	56.040	39.390	28,050,269
2022-02-25	55.000	56.450	53.800	55.700	39.151	34,582,909
2022-02-24	54.100	57.850	53.440	56.550	39.748	61,678,965
2022-02-23	52.180	54.400	51.750	54.340	38.195	34,692,302
2022-02-22	53.720	53.950	51.450	52.270	36.740	20,976,219
2022-02-21	53.000	53.800	52.520	52.880	37.169	14,968,942
2022-02-18	53.500	53.510	52.400	52.940	37.211	18,217,822
2022-02-17	52.500	54.480	52.280	53.960	37.928	22,614,957
2022-02-16	53.750	53.750	52.300	52.660	37.014	23,678,977
2022-02-15	53.130	54.650	52.950	54.210	38.104	22,647,280
2022-02-14	52.500	54.000	52.180	53.150	37.359	20,148,039
2022-02-11	52.900	53.360	51.640	51.890	36.473	12,009,768
2022-02-10	53.040	54.000	52.560	53.100	37.324	16,524,778
2022-02-09	51.900	53.300	51.520	53.030	37.274	18,222,353
2022-02-08	52.100	52.100	50.330	52.100	36.621	12,614,382
2022-02-07	52.700	52.900	51.530	51.750	36.375	10,882,081

← NewerPage 19 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.