Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	51.600	52.500	50.900	51.600	36.269	13,637,369
2022-01-27	52.760	53.290	51.110	51.250	36.023	13,183,730
2022-01-26	53.150	53.970	51.600	52.780	37.099	17,595,121
2022-01-25	54.300	55.260	53.150	53.170	37.373	21,583,777
2022-01-24	53.050	54.680	52.200	53.800	37.816	25,134,436
2022-01-21	52.700	53.950	51.090	53.080	37.309	61,074,290
2022-01-20	59.000	59.200	56.110	56.770	39.903	34,509,722
2022-01-19	61.810	61.810	58.000	58.950	41.435	21,011,548
2022-01-18	61.170	62.230	60.960	61.810	43.446	10,404,184
2022-01-17	60.110	61.660	59.700	61.530	43.249	14,583,756
2022-01-14	61.600	62.150	59.940	60.000	42.173	19,185,546
2022-01-13	63.200	63.370	61.900	61.960	43.551	9,229,855
2022-01-12	61.900	63.270	61.860	63.200	44.423	12,367,107
2022-01-11	63.400	63.430	61.500	61.860	43.481	12,953,782
2022-01-10	61.900	63.300	61.900	63.180	44.409	12,551,358
2022-01-07	63.090	64.240	61.800	62.110	43.657	15,016,094
2022-01-06	63.700	63.950	61.810	62.950	44.247	20,388,811
2022-01-05	67.450	67.820	63.310	63.930	44.936	22,722,970
2022-01-04	67.200	69.000	67.120	67.360	47.347	16,002,364
2021-12-31	69.140	69.180	67.500	68.040	47.825	16,927,439
2021-12-30	67.190	69.480	67.020	68.580	48.204	20,939,492
2021-12-29	67.020	67.910	66.710	67.410	47.382	16,176,384
2021-12-28	66.050	66.970	65.120	66.970	47.073	10,596,607
2021-12-27	66.780	67.280	65.800	66.020	46.405	8,922,212
2021-12-24	67.390	67.840	66.200	66.800	46.953	10,071,488
2021-12-23	67.670	68.500	66.800	67.390	47.368	10,607,886
2021-12-22	67.900	68.530	67.500	67.670	47.565	8,936,701
2021-12-21	66.380	68.080	66.030	67.900	47.726	12,428,220
2021-12-20	68.520	68.620	65.960	66.390	46.665	21,706,615
2021-12-17	70.550	71.250	68.850	68.900	48.429	17,664,264
2021-12-16	70.100	71.240	70.100	71.090	49.968	12,031,276
2021-12-15	71.100	71.490	70.040	70.100	49.273	13,245,866
2021-12-14	70.440	72.280	70.300	71.150	50.011	19,486,962
2021-12-13	70.660	71.300	69.890	70.870	49.814	15,686,272
2021-12-10	71.450	71.890	70.700	71.060	49.947	16,388,542
2021-12-09	72.090	72.580	71.000	71.440	50.214	17,346,179
2021-12-08	71.950	72.800	71.530	72.550	50.995	14,019,231
2021-12-07	74.460	75.200	70.620	71.550	50.292	22,894,471
2021-12-06	74.750	75.390	73.660	74.500	52.365	18,953,379
2021-12-03	73.000	75.640	73.000	74.900	52.646	29,243,209
2021-12-02	72.850	73.370	72.260	72.310	50.826	11,996,509
2021-12-01	73.000	73.690	72.200	72.850	51.206	14,743,482
2021-11-30	72.200	74.470	72.100	72.980	51.297	25,298,043
2021-11-29	69.000	72.450	68.330	72.300	50.819	29,753,988
2021-11-26	69.680	70.870	69.150	69.960	49.174	15,783,329
2021-11-25	70.400	70.990	69.350	69.680	48.977	16,536,503
2021-11-24	71.900	72.500	70.000	70.410	49.491	20,425,298
2021-11-23	73.200	73.200	71.000	71.860	50.510	21,474,409
2021-11-22	73.440	73.760	72.000	73.170	51.430	25,108,127
2021-11-19	74.000	74.480	73.220	73.460	51.634	16,996,679
2021-11-18	73.040	75.450	71.800	74.250	52.190	23,665,271
2021-11-17	72.660	74.390	71.190	73.380	51.578	25,033,397
2021-11-16	75.480	77.420	72.130	72.660	51.072	37,390,530
2021-11-15	79.400	80.200	76.000	76.280	53.616	30,927,646
2021-11-12	77.450	79.880	77.210	79.470	55.859	30,791,748
2021-11-11	76.000	77.800	75.280	77.450	54.439	17,843,732
2021-11-10	77.840	79.400	76.000	76.980	54.108	21,998,627
2021-11-09	75.950	79.000	75.630	77.900	54.755	25,005,463
2021-11-08	74.760	76.580	74.000	76.350	53.666	12,299,439
2021-11-05	77.510	78.550	75.570	75.600	53.138	16,868,133

← NewerPage 20 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.