Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	64.450	66.230	64.450	64.990	64.990	48,326,966
2025-07-18	63.870	66.230	63.500	65.640	65.640	65,993,794
2025-07-17	57.810	63.780	57.650	63.780	63.780	79,226,955
2025-07-16	58.100	58.110	57.150	57.980	57.980	17,903,262
2025-07-15	57.510	58.180	57.150	58.130	58.130	20,626,131
2025-07-14	58.320	58.800	57.670	57.710	57.710	20,925,601
2025-07-11	58.380	59.050	58.040	58.200	58.200	22,879,142
2025-07-10	58.840	58.980	57.700	58.400	58.400	28,538,324
2025-07-09	60.080	61.280	59.410	59.440	59.440	24,748,293
2025-07-08	59.680	60.170	58.550	59.980	59.980	24,269,155
2025-07-07	58.590	60.710	57.980	60.100	60.100	34,786,950
2025-07-04	57.010	59.820	56.710	58.580	58.580	34,467,615
2025-07-03	56.570	57.130	56.180	57.030	57.030	16,540,618
2025-07-02	57.460	57.750	56.490	56.670	56.670	21,360,242
2025-07-01	58.640	58.640	56.940	57.940	57.940	32,551,566
2025-06-30	55.600	58.910	55.600	58.620	58.620	45,403,989
2025-06-27	54.470	56.000	54.380	55.050	55.050	32,873,856
2025-06-26	53.810	55.280	53.740	53.770	53.770	30,580,725
2025-06-25	52.940	54.450	52.920	53.780	53.780	33,321,402
2025-06-24	52.000	54.000	51.840	52.900	52.900	32,588,728
2025-06-23	53.200	53.770	52.680	53.040	53.040	23,381,167
2025-06-20	53.400	53.800	52.770	53.070	53.070	23,194,995
2025-06-19	54.650	54.650	52.570	53.470	53.470	42,969,932
2025-06-18	55.500	56.870	54.710	55.280	55.280	39,624,635
2025-06-17	54.410	56.550	53.750	55.510	55.510	37,941,307
2025-06-16	54.900	55.150	53.250	54.490	54.490	40,635,657
2025-06-13	54.430	55.350	53.180	54.900	54.900	63,193,057
2025-06-12	53.000	54.450	52.960	53.280	53.280	27,530,730
2025-06-11	52.870	53.770	52.450	53.390	53.390	29,208,837
2025-06-10	53.550	53.810	52.370	52.890	52.890	53,571,478
2025-06-09	53.000	55.000	52.570	54.650	54.650	91,453,619
2025-06-06	50.500	51.500	49.970	50.000	50.000	32,708,820
2025-06-05	49.380	49.930	48.700	49.600	49.600	20,233,541
2025-06-04	49.400	49.430	48.800	49.360	49.360	16,951,029
2025-06-03	48.500	50.000	48.250	49.380	49.380	37,305,337
2025-05-30	47.350	48.660	46.950	48.030	48.030	24,931,212
2025-05-29	47.130	47.830	46.930	47.580	47.580	17,638,407
2025-05-28	47.510	48.180	47.170	47.250	47.250	16,350,984
2025-05-27	48.030	48.590	47.110	47.650	47.650	20,808,222
2025-05-26	48.210	48.940	47.550	48.330	48.330	20,571,196
2025-05-23	48.190	48.800	47.920	48.010	48.010	29,002,692
2025-05-22	48.000	49.860	47.740	48.130	48.130	46,383,303
2025-05-21	47.160	48.290	46.890	47.990	47.990	28,741,202
2025-05-20	47.290	48.200	46.400	47.680	47.680	30,336,725
2025-05-19	47.760	48.960	47.470	47.690	47.690	43,291,497
2025-05-16	46.930	48.050	46.830	47.200	47.200	25,093,115
2025-05-15	47.090	47.750	46.690	46.920	46.920	26,339,467
2025-05-14	47.820	48.190	46.890	47.380	47.380	35,860,578
2025-05-13	49.500	49.500	47.540	47.810	47.810	64,367,737
2025-05-12	46.580	50.700	46.250	50.070	50.070	104,666,427
2025-05-09	48.490	48.500	46.030	46.180	46.180	56,390,643
2025-05-08	46.150	49.660	45.130	48.660	48.660	89,276,081
2025-05-07	44.400	47.470	44.350	46.010	46.010	76,730,561
2025-05-06	42.980	43.500	42.900	43.220	43.220	14,174,420
2025-04-30	42.430	42.780	42.400	42.660	42.660	11,238,369
2025-04-29	41.500	43.000	41.280	42.670	42.670	19,163,564
2025-04-28	42.800	42.830	42.400	42.480	42.480	7,661,516
2025-04-25	42.710	42.930	42.310	42.840	42.840	11,246,139
2025-04-24	42.990	43.070	42.670	42.680	42.680	9,052,087
2025-04-23	43.880	43.970	43.010	43.050	43.050	17,745,269

← NewerPage 6 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.