Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	59.770	62.990	59.600	61.180	61.180	39,299,709
2026-01-14	59.810	61.880	58.980	59.780	59.780	37,483,536
2026-01-13	62.200	62.210	59.700	60.000	60.000	47,091,734
2026-01-12	63.000	63.100	61.500	62.670	62.670	46,020,644
2026-01-09	63.500	65.450	61.860	62.400	62.400	68,351,728
2026-01-08	58.450	63.380	58.310	61.810	61.810	57,835,621
2026-01-07	59.990	59.990	58.310	58.510	58.510	28,084,451
2026-01-06	58.100	61.040	57.500	60.100	60.100	42,935,087
2026-01-05	57.040	58.500	56.920	58.280	58.280	40,209,229
2025-12-31	56.210	57.480	55.970	56.150	56.150	17,004,069
2025-12-30	57.120	57.330	55.820	56.450	56.450	22,447,834
2025-12-29	57.040	57.800	56.060	57.120	57.120	24,073,530
2025-12-26	57.480	57.480	56.000	56.630	56.630	23,125,882
2025-12-25	55.590	58.080	55.330	57.250	57.250	40,628,611
2025-12-24	53.950	55.690	53.730	55.650	55.650	21,824,259
2025-12-23	54.870	55.060	53.760	54.010	54.010	16,310,432
2025-12-22	55.550	55.630	54.800	54.860	54.860	14,913,307
2025-12-19	54.580	56.080	54.500	55.330	55.330	18,900,709
2025-12-18	53.850	54.960	53.760	54.520	54.520	15,358,948
2025-12-17	53.960	55.330	53.780	54.510	54.510	17,101,652
2025-12-16	54.330	54.410	52.900	53.900	53.900	17,459,799
2025-12-15	53.210	54.530	53.210	54.330	54.330	30,491,030
2025-12-12	54.410	54.600	53.190	53.630	53.630	37,473,931
2025-12-11	55.770	56.080	54.330	54.400	54.400	20,079,933
2025-12-10	55.560	55.960	55.030	55.820	55.820	15,406,869
2025-12-09	56.720	56.850	55.410	55.600	55.600	18,936,169
2025-12-08	57.010	57.640	56.860	56.930	56.930	15,639,689
2025-12-05	56.710	56.980	56.210	56.850	56.850	11,026,799
2025-12-04	55.950	57.300	55.900	56.700	56.700	13,455,017
2025-12-03	57.550	57.570	55.820	55.950	55.950	19,318,859
2025-12-02	58.100	58.340	57.570	57.580	57.580	11,728,311
2025-12-01	58.700	58.950	58.010	58.230	58.230	12,603,173
2025-11-28	58.530	58.900	58.170	58.710	58.710	10,702,224
2025-11-27	58.040	59.350	58.030	58.530	58.530	14,982,903
2025-11-26	59.800	59.800	58.270	58.400	58.400	23,682,723
2025-11-25	60.590	60.590	59.590	60.370	60.370	24,886,564
2025-11-24	58.220	61.380	58.180	61.200	61.200	32,989,892
2025-11-21	58.020	59.200	57.400	57.900	57.900	18,606,557
2025-11-20	59.600	60.250	58.910	58.950	58.950	16,382,371
2025-11-19	59.020	61.290	58.880	60.440	60.440	25,785,036
2025-11-18	60.300	60.400	57.980	59.380	59.380	24,888,460
2025-11-17	61.490	62.300	59.750	60.260	60.260	43,442,709
2025-11-14	58.470	60.610	58.410	59.040	59.040	30,934,201
2025-11-13	58.280	58.800	58.030	58.450	58.450	9,131,033
2025-11-12	58.880	58.920	57.620	58.320	58.320	15,067,193
2025-11-11	59.700	60.060	58.880	58.930	58.930	12,850,337
2025-11-10	59.800	60.200	58.620	59.630	59.630	16,117,244
2025-11-07	60.410	60.520	59.650	59.820	59.820	15,161,989
2025-11-06	60.380	61.020	60.370	60.660	60.660	12,814,621
2025-11-05	59.700	60.700	59.580	60.380	60.380	11,605,728
2025-11-04	61.200	61.300	59.940	60.290	60.290	15,366,902
2025-11-03	61.080	61.700	60.600	61.410	61.410	15,974,672
2025-10-31	62.620	62.970	61.080	61.080	61.080	22,119,000
2025-10-30	63.390	64.100	61.630	62.610	62.610	30,903,963
2025-10-29	64.850	64.850	63.800	64.130	64.130	22,539,863
2025-10-28	63.670	66.160	63.450	64.880	64.880	39,144,495
2025-10-27	63.930	64.140	62.700	63.660	63.660	21,306,428
2025-10-24	63.000	64.110	62.880	63.150	63.150	24,274,031
2025-10-23	63.070	63.300	61.360	62.270	62.270	20,771,027
2025-10-22	64.230	64.230	62.880	63.100	63.100	16,872,132

← NewerPage 4 of 21 · 1,215 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.