Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	44.000	44.220	43.730	43.880	43.880	9,839,574
2025-04-21	43.830	44.400	43.740	44.200	44.200	11,798,504
2025-04-18	43.930	44.180	43.310	44.040	44.040	13,780,443
2025-04-17	44.100	44.600	43.960	44.200	44.200	13,076,915
2025-04-16	44.700	44.750	43.580	44.480	44.480	14,328,640
2025-04-15	44.500	44.510	43.800	44.000	44.000	13,951,247
2025-04-14	44.830	44.950	44.160	44.730	44.730	16,158,588
2025-04-11	44.600	44.830	44.030	44.830	44.830	21,108,868
2025-04-10	44.260	45.100	43.570	44.600	44.600	34,515,181
2025-04-09	41.910	44.810	41.660	44.270	44.270	45,773,946
2025-04-08	41.220	42.000	41.130	42.000	42.000	22,087,158
2025-04-07	41.680	42.630	39.060	41.240	41.240	34,652,243
2025-04-03	42.680	43.160	42.530	42.940	42.940	13,632,008
2025-04-02	44.490	44.490	42.730	42.900	42.900	36,589,307
2025-04-01	43.680	45.130	43.680	44.490	44.490	49,641,059
2025-03-31	42.910	43.130	42.260	42.280	42.280	16,952,151
2025-03-28	43.600	43.670	43.030	43.420	43.420	13,091,182
2025-03-27	43.930	43.990	43.340	43.600	43.600	10,034,970
2025-03-26	43.780	44.020	43.560	43.930	43.930	7,875,385
2025-03-25	43.830	44.180	43.600	43.770	43.770	12,002,973
2025-03-24	44.030	44.250	43.350	43.850	43.850	12,628,327
2025-03-21	44.020	44.490	43.680	43.970	43.970	18,156,762
2025-03-20	44.100	45.100	44.080	44.450	44.450	16,642,223
2025-03-19	44.760	44.790	44.080	44.190	44.190	15,827,545
2025-03-18	45.260	45.350	44.700	44.750	44.750	15,491,403
2025-03-17	45.170	46.070	44.970	45.240	45.240	17,892,994
2025-03-14	45.080	45.440	44.590	45.170	45.170	19,096,772
2025-03-13	45.480	45.660	44.770	45.080	45.080	16,705,327
2025-03-12	46.310	46.980	45.390	45.450	45.450	24,985,427
2025-03-11	44.880	46.610	44.690	46.310	46.310	30,779,174
2025-03-10	45.590	46.290	45.010	45.170	45.170	19,718,154
2025-03-07	44.250	46.320	44.010	45.320	45.320	39,193,449
2025-03-06	44.480	44.540	44.000	44.360	44.360	15,154,480
2025-03-05	44.680	45.090	44.110	44.290	44.290	16,349,483
2025-03-04	43.800	45.100	43.600	44.880	44.880	28,732,210
2025-03-03	43.580	44.070	43.330	43.580	43.580	11,846,629
2025-02-28	44.050	44.360	43.490	43.540	43.540	18,125,788
2025-02-27	44.300	44.390	43.510	44.050	44.050	18,304,708
2025-02-26	44.440	44.670	43.930	44.250	44.250	20,839,559
2025-02-25	45.080	45.280	44.250	44.700	44.700	20,651,613
2025-02-24	45.860	45.980	45.130	45.360	45.360	12,740,147
2025-02-21	45.300	46.230	45.000	45.900	45.900	22,912,319
2025-02-20	44.880	45.690	44.430	45.410	45.410	16,699,028
2025-02-19	44.610	44.980	44.390	44.920	44.920	13,314,284
2025-02-18	45.400	45.460	44.250	44.620	44.620	17,560,435
2025-02-17	46.320	46.500	45.100	45.400	45.400	25,254,383
2025-02-14	47.000	47.200	46.140	46.310	46.310	17,819,911
2025-02-13	47.220	48.020	47.060	47.220	47.220	16,942,033
2025-02-12	47.030	47.270	46.570	47.220	47.220	12,093,323
2025-02-11	48.010	48.010	47.110	47.200	47.200	11,556,823
2025-02-10	47.940	48.280	47.600	48.180	48.180	13,531,214
2025-02-07	47.650	48.350	47.440	47.940	47.940	16,908,464
2025-02-06	46.550	48.480	46.120	47.950	47.950	18,798,598
2025-02-05	46.800	46.970	45.800	46.590	46.590	11,620,808
2025-01-27	47.200	47.200	46.350	46.560	46.560	6,883,382
2025-01-24	46.830	47.240	46.680	46.930	46.930	9,584,531
2025-01-23	47.260	47.450	46.800	47.170	47.170	12,868,080
2025-01-22	46.900	47.000	45.590	46.900	46.900	16,636,677
2025-01-21	47.760	47.870	46.770	47.000	47.000	10,701,338
2025-01-20	48.000	48.090	47.400	47.710	47.710	10,490,723

← NewerPage 7 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.