Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	64.450	64.860	63.740	64.330	64.330	19,484,101
2025-10-20	65.200	65.750	63.900	64.510	64.510	21,030,581
2025-10-17	66.800	67.990	64.420	64.570	64.570	32,457,341
2025-10-16	67.880	69.300	66.990	67.140	67.140	36,928,184
2025-10-15	67.720	67.740	65.600	66.580	66.580	32,203,029
2025-10-14	70.550	70.890	67.470	67.720	67.720	39,297,847
2025-10-13	69.040	72.260	69.000	70.750	70.750	35,232,573
2025-10-10	70.640	73.660	70.100	71.190	71.190	49,562,551
2025-10-09	71.000	71.790	68.000	71.210	71.210	61,482,060
2025-09-30	65.290	71.830	65.090	71.830	71.830	63,959,296
2025-09-29	65.000	65.800	63.210	65.300	65.300	25,728,068
2025-09-26	64.000	65.970	63.310	64.480	64.480	31,719,096
2025-09-25	63.660	64.880	62.690	63.880	63.880	26,205,608
2025-09-24	63.150	65.500	62.320	64.140	64.140	25,940,853
2025-09-23	64.700	65.080	62.190	63.740	63.740	28,917,197
2025-09-22	62.100	63.950	62.020	63.740	63.740	38,832,790
2025-09-19	59.600	63.080	59.600	62.450	62.450	56,957,520
2025-09-18	58.470	59.770	58.010	58.650	58.650	26,211,386
2025-09-17	57.900	58.570	57.530	58.500	58.500	14,913,569
2025-09-16	58.300	58.390	57.030	57.890	57.890	15,496,586
2025-09-15	58.000	59.050	57.770	58.390	58.390	16,291,598
2025-09-12	58.870	59.290	58.100	58.250	58.250	19,741,607
2025-09-11	57.250	58.860	56.820	58.840	58.840	27,898,445
2025-09-10	55.750	58.180	55.700	57.240	57.240	31,693,304
2025-09-09	54.630	56.900	54.360	55.670	55.670	35,648,033
2025-09-08	54.600	54.860	53.880	54.590	54.590	24,479,787
2025-09-05	54.250	55.450	53.650	54.600	54.600	29,367,912
2025-09-04	55.380	57.080	53.400	54.240	54.240	53,002,227
2025-09-03	63.570	63.880	56.660	57.080	57.080	66,713,233
2025-09-02	63.900	63.900	62.000	62.950	62.950	39,353,104
2025-09-01	63.470	66.270	61.230	64.400	64.400	62,803,248
2025-08-29	61.930	63.490	61.440	63.470	63.470	49,030,466
2025-08-28	61.460	62.300	59.620	62.130	62.130	42,596,939
2025-08-27	62.510	63.200	61.480	61.570	61.570	38,250,885
2025-08-26	64.170	64.170	62.350	62.510	62.510	34,118,867
2025-08-25	62.840	64.880	62.840	64.190	64.190	65,784,810
2025-08-22	60.880	62.880	59.900	62.540	62.540	52,595,299
2025-08-21	60.120	61.470	59.500	60.880	60.880	39,365,931
2025-08-20	59.620	60.820	59.100	60.140	60.140	38,169,431
2025-08-19	60.170	60.170	59.110	59.600	59.600	37,867,102
2025-08-18	60.000	61.350	59.790	60.830	60.830	44,320,778
2025-08-15	59.550	59.950	59.160	59.710	59.710	31,639,292
2025-08-14	59.550	60.700	58.720	59.850	59.850	39,395,140
2025-08-13	59.780	60.670	59.620	59.950	59.950	32,498,798
2025-08-12	61.800	61.800	59.500	59.870	59.870	58,214,349
2025-08-11	62.680	62.790	61.670	62.020	62.020	36,223,342
2025-08-08	63.400	63.500	62.600	62.680	62.680	22,991,565
2025-08-07	64.060	64.080	63.010	63.600	63.600	32,985,112
2025-08-06	62.850	65.040	62.610	64.720	64.720	44,047,481
2025-08-05	63.580	63.580	62.180	62.840	62.840	30,989,298
2025-08-04	61.990	63.570	61.990	63.380	63.380	27,614,727
2025-08-01	64.720	64.720	62.200	62.200	62.200	35,772,691
2025-07-31	63.200	65.180	63.200	64.720	64.720	32,822,076
2025-07-30	66.190	66.400	62.570	64.340	64.340	54,209,880
2025-07-29	63.900	66.180	63.440	66.140	66.140	51,983,639
2025-07-28	63.300	65.150	63.020	63.980	63.980	41,879,126
2025-07-25	64.000	64.400	63.000	63.300	63.300	25,492,804
2025-07-24	63.130	64.100	62.900	63.640	63.640	34,519,201
2025-07-23	65.070	65.500	62.800	63.120	63.120	55,863,068
2025-07-22	65.000	67.880	64.810	65.710	65.710	46,941,425

← NewerPage 5 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.