Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	39.800	40.730	39.660	40.210	40.210	20,306,023
2026-07-16	39.610	40.090	39.500	39.950	39.950	12,211,338
2026-07-15	38.330	40.150	38.000	39.790	39.790	20,791,863
2026-07-14	38.990	39.060	38.380	38.860	38.860	11,123,195
2026-07-13	40.200	40.200	38.910	39.120	39.120	17,450,990
2026-07-10	39.530	41.350	39.250	40.350	40.350	22,686,437
2026-07-09	39.750	39.950	39.060	39.750	39.750	12,689,551
2026-07-08	40.390	40.390	39.810	39.810	39.810	8,866,177
2026-07-07	40.830	40.930	40.010	40.390	40.390	12,628,887
2026-07-06	41.630	41.890	40.810	40.830	40.830	14,152,799
2026-07-03	40.780	41.750	40.760	41.630	41.630	20,185,483
2026-07-02	41.080	41.680	40.780	40.780	40.780	15,559,474
2026-07-01	41.000	41.890	40.600	41.280	41.280	17,566,704
2026-06-30	39.920	41.360	39.920	41.100	41.100	19,532,799
2026-06-29	40.400	40.850	39.350	40.040	40.040	15,474,591
2026-06-26	39.610	40.770	38.600	40.590	40.590	25,743,760
2026-06-25	40.600	40.790	39.880	39.940	39.940	15,502,793
2026-06-24	40.900	41.100	40.520	40.620	40.620	12,284,005
2026-06-23	41.650	42.040	40.900	40.930	40.930	14,938,364
2026-06-22	40.880	41.820	40.580	41.800	41.800	17,712,373
2026-06-18	41.910	42.280	41.100	41.270	41.270	15,347,268
2026-06-17	42.280	42.540	41.720	42.140	42.140	14,725,337
2026-06-16	43.180	43.530	42.440	42.480	42.480	17,199,670
2026-06-15	43.690	44.350	43.140	43.280	43.280	25,562,499
2026-06-12	41.960	45.000	41.960	44.610	44.610	47,764,317
2026-06-11	40.770	41.990	40.540	41.620	41.620	18,387,480
2026-06-10	40.990	41.970	40.790	41.050	41.050	12,057,977
2026-06-09	40.460	41.160	39.910	41.140	41.140	15,912,197
2026-06-08	40.150	41.490	40.040	40.600	40.600	19,383,153
2026-06-05	41.240	41.370	40.410	40.500	40.500	19,669,004
2026-06-04	42.200	42.250	41.080	41.250	41.250	19,385,926
2026-06-03	43.100	43.200	42.300	42.410	42.410	14,511,256
2026-06-02	43.530	44.000	43.100	43.270	43.270	13,223,393
2026-06-01	42.870	43.880	42.800	43.800	43.800	15,462,148
2026-05-29	42.750	43.350	41.980	42.980	42.980	17,685,397
2026-05-28	42.630	43.220	42.380	42.830	42.830	10,842,108
2026-05-27	43.570	43.920	42.600	42.680	42.680	14,727,155
2026-05-26	44.000	44.280	43.250	43.640	43.375	17,710,180
2026-05-25	45.450	45.450	44.000	44.220	43.952	23,745,053
2026-05-22	45.990	46.260	45.270	45.440	45.164	16,076,209
2026-05-21	45.900	46.330	45.800	45.960	45.681	15,323,536
2026-05-20	46.800	46.990	45.880	45.890	45.611	18,797,478
2026-05-19	46.830	47.120	46.510	47.100	47.100	10,973,174
2026-05-18	47.300	47.630	46.410	46.630	46.630	16,721,149
2026-05-15	47.780	47.890	47.130	47.290	47.290	16,193,306
2026-05-14	49.100	49.100	47.800	47.900	47.900	21,465,047
2026-05-13	49.670	49.680	48.700	49.070	49.070	24,026,526
2026-05-12	49.380	50.970	48.280	49.910	49.910	42,243,806
2026-05-11	50.450	50.450	49.200	49.370	49.370	30,974,093
2026-05-08	48.550	49.820	48.450	49.700	49.700	40,173,637
2026-05-07	48.220	48.230	47.700	48.000	48.000	16,772,645
2026-05-06	47.890	48.530	47.890	48.220	48.220	22,678,799
2026-04-30	47.100	47.470	46.800	46.970	46.970	16,232,750
2026-04-29	46.500	47.480	46.240	47.180	47.180	24,259,150
2026-04-28	48.230	48.550	47.810	48.050	48.050	13,624,316
2026-04-27	48.450	48.990	48.040	48.560	48.560	15,585,281
2026-04-24	49.340	49.350	48.330	48.420	48.420	14,948,448
2026-04-23	49.850	50.200	48.910	49.330	49.330	22,199,544
2026-04-22	49.780	49.960	49.280	49.800	49.800	17,376,271
2026-04-21	50.700	50.950	49.880	49.950	49.950	17,692,401

← NewerPage 2 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.