Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	51.000	51.150	50.490	50.820	50.820	22,106,399
2026-04-17	50.510	51.400	50.210	50.930	50.930	20,292,476
2026-04-16	50.660	50.940	50.100	50.500	50.500	16,125,163
2026-04-15	51.950	52.080	50.490	50.660	50.660	21,684,179
2026-04-14	51.050	51.470	50.910	51.390	51.390	26,314,736
2026-04-13	48.880	52.180	48.880	51.680	51.680	44,573,140
2026-04-10	47.800	49.090	47.790	48.720	48.720	18,378,432
2026-04-09	48.480	48.660	47.610	47.800	47.800	16,407,707
2026-04-08	48.140	49.100	48.030	48.980	48.980	15,819,804
2026-04-07	48.400	48.450	47.430	47.680	47.680	9,279,222
2026-04-03	48.330	48.520	47.800	48.260	48.260	9,179,928
2026-04-02	49.020	49.180	47.860	48.300	48.300	13,235,936
2026-04-01	49.620	49.700	48.600	49.020	49.020	14,644,616
2026-03-31	48.750	50.440	48.750	49.100	49.100	27,735,443
2026-03-30	47.630	48.500	47.320	48.120	48.120	10,187,572
2026-03-27	47.000	48.060	46.890	47.820	47.820	8,931,376
2026-03-26	48.890	48.890	47.500	47.760	47.760	13,301,719
2026-03-25	47.870	49.150	47.710	49.000	49.000	19,682,943
2026-03-24	47.950	48.340	47.260	47.810	47.810	14,657,209
2026-03-23	46.660	49.200	46.210	47.400	47.400	31,287,845
2026-03-20	49.400	49.690	47.420	47.580	47.580	27,270,878
2026-03-19	50.480	50.690	49.440	49.490	49.490	13,801,886
2026-03-18	50.500	50.890	49.800	50.870	50.870	15,843,814
2026-03-17	51.020	51.210	50.320	50.500	50.500	14,972,119
2026-03-16	51.680	51.850	50.820	51.000	51.000	16,244,152
2026-03-13	52.770	52.960	51.400	51.660	51.660	21,728,454
2026-03-12	53.890	53.960	52.900	52.950	52.950	16,830,000
2026-03-11	54.390	54.450	53.790	53.870	53.870	16,096,169
2026-03-10	54.000	54.930	54.000	54.390	54.390	15,571,621
2026-03-09	55.000	55.180	53.700	54.190	54.190	20,990,623
2026-03-06	55.640	56.380	55.090	55.560	55.560	17,833,248
2026-03-05	56.430	56.430	55.600	55.950	55.950	21,884,598
2026-03-04	55.090	57.330	54.630	56.870	56.870	30,938,650
2026-03-03	57.850	57.850	55.600	55.740	55.740	35,820,019
2026-03-02	57.560	58.340	56.220	57.950	57.950	63,662,643
2026-02-27	55.830	56.220	55.000	55.340	55.340	21,854,448
2026-02-26	56.200	56.380	55.510	55.830	55.830	15,904,195
2026-02-25	56.400	56.490	55.820	56.250	56.250	16,844,957
2026-02-24	55.930	56.650	55.370	56.280	56.280	20,476,719
2026-02-13	54.900	56.080	54.670	55.660	55.660	25,057,143
2026-02-12	54.810	54.980	54.300	54.860	54.860	16,158,665
2026-02-11	55.780	55.800	54.760	54.820	54.820	17,864,399
2026-02-10	55.670	56.290	55.000	56.080	56.080	23,736,380
2026-02-09	55.630	55.980	55.120	55.360	55.360	16,562,141
2026-02-06	55.380	55.630	54.820	55.100	55.100	14,473,752
2026-02-05	55.210	56.250	54.870	55.790	55.790	19,558,438
2026-02-04	54.390	55.860	54.200	55.500	55.500	21,787,193
2026-02-03	53.990	54.610	53.870	54.530	54.530	17,496,011
2026-02-02	54.800	55.310	53.510	53.800	53.800	25,165,030
2026-01-30	55.500	55.760	54.300	54.980	54.980	18,235,888
2026-01-29	55.980	56.230	55.170	55.530	55.530	21,022,239
2026-01-28	57.060	57.090	55.680	55.970	55.970	30,390,945
2026-01-27	56.910	57.800	56.360	56.940	56.940	26,038,348
2026-01-26	59.600	59.770	56.920	56.920	56.920	43,156,119
2026-01-23	60.650	60.800	59.600	59.860	59.860	26,393,891
2026-01-22	59.550	61.590	59.500	60.830	60.830	28,469,176
2026-01-21	60.030	61.120	59.600	59.670	59.670	24,049,362
2026-01-20	60.550	62.300	59.450	60.450	60.450	27,894,899
2026-01-19	58.600	62.550	58.100	61.200	61.200	48,541,711
2026-01-16	60.000	60.940	58.750	58.930	58.930	37,829,151

← NewerPage 3 of 5 · 242 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.