Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	47.000	48.190	46.900	47.980	47.980	13,360,634
2025-01-16	47.590	47.990	46.990	47.160	47.160	8,856,322
2025-01-15	48.290	48.430	47.500	47.500	47.500	10,112,235
2025-01-14	46.950	48.380	46.880	48.280	48.280	15,097,010
2025-01-13	46.500	47.860	46.070	46.930	46.930	12,977,981
2025-01-10	46.850	48.480	46.850	47.150	47.150	17,470,858
2025-01-09	44.690	49.490	44.510	47.490	47.490	32,866,330
2025-01-08	46.200	46.250	43.600	45.060	45.060	21,656,856
2025-01-07	45.640	46.500	45.510	46.400	46.400	9,748,994
2025-01-06	46.340	46.670	44.910	45.750	45.750	13,791,976
2025-01-03	48.030	48.330	46.210	46.340	46.340	18,370,831
2025-01-02	50.170	50.170	47.880	48.320	48.320	23,290,844
2024-12-31	49.900	51.310	49.600	50.720	50.720	31,754,210
2024-12-30	50.590	51.400	49.600	50.100	50.100	25,016,770
2024-12-27	52.010	52.500	50.220	50.460	50.460	43,181,731
2024-12-26	49.000	50.670	49.000	49.600	49.600	32,902,281
2024-12-25	48.560	48.990	47.780	48.170	48.170	12,078,807
2024-12-24	48.250	48.690	48.120	48.580	48.580	11,557,645
2024-12-23	49.960	49.960	48.310	48.490	48.490	17,521,526
2024-12-20	49.480	50.280	49.330	50.090	50.090	15,829,845
2024-12-19	49.500	49.850	48.850	49.640	49.640	16,891,765
2024-12-18	49.400	50.690	49.400	50.000	50.000	21,350,259
2024-12-17	49.570	49.900	49.200	49.350	49.350	15,750,289
2024-12-16	48.600	49.750	48.350	49.440	49.440	21,105,133
2024-12-13	49.980	50.050	48.510	48.590	48.590	26,161,536
2024-12-12	48.990	50.720	48.990	50.510	50.510	46,284,853
2024-12-11	47.980	48.700	47.760	48.490	48.490	16,517,799
2024-12-10	48.690	49.360	48.000	48.140	48.140	25,054,110
2024-12-09	48.270	48.280	47.080	47.650	47.650	18,337,856
2024-12-06	48.200	48.670	47.500	48.470	48.470	19,510,816
2024-12-05	47.720	48.480	47.480	48.140	48.140	15,314,789
2024-12-04	48.790	48.790	47.600	47.710	47.710	15,734,805
2024-12-03	49.700	49.760	48.090	48.550	48.550	23,302,738
2024-12-02	49.400	50.100	49.210	49.800	49.800	22,761,806
2024-11-29	48.480	49.970	47.950	49.490	49.490	24,026,509
2024-11-28	49.490	50.150	48.720	48.790	48.790	22,850,602
2024-11-27	47.580	49.500	47.080	49.480	49.480	33,621,840
2024-11-26	47.570	48.400	47.520	47.580	47.580	18,558,808
2024-11-25	48.510	48.930	46.980	47.820	47.820	35,441,620
2024-11-22	49.630	51.470	49.010	49.400	49.400	43,062,028
2024-11-21	50.420	50.480	49.720	50.030	50.030	26,573,823
2024-11-20	49.580	50.970	49.110	50.800	50.800	37,909,521
2024-11-19	49.100	50.090	48.150	50.050	50.050	41,536,778
2024-11-18	50.520	52.000	49.040	49.340	49.340	46,817,540
2024-11-15	51.860	52.690	50.450	50.450	50.450	44,147,696
2024-11-14	54.880	54.920	51.870	52.130	52.130	52,832,902
2024-11-13	54.150	55.110	53.080	54.830	54.830	58,884,609
2024-11-12	59.300	59.360	54.000	55.210	55.210	112,463,257
2024-11-11	60.960	61.850	57.880	59.880	59.880	122,845,829
2024-11-08	55.250	61.070	55.200	61.070	61.070	157,566,599
2024-11-07	58.000	58.000	53.100	55.520	55.520	126,574,450
2024-11-06	59.000	59.000	58.480	59.000	59.000	55,527,600
2024-11-05	52.880	53.640	52.880	53.640	53.640	25,709,099
2024-11-04	46.300	49.590	46.300	48.760	48.760	37,379,542
2024-11-01	46.000	46.680	45.690	45.730	45.730	15,158,676
2024-10-31	46.200	47.500	45.400	46.390	46.390	26,317,605
2024-10-30	47.430	48.090	47.020	47.160	47.160	15,465,714
2024-10-29	47.990	48.050	47.200	47.350	47.350	14,363,067
2024-10-28	47.380	48.570	47.290	47.990	47.990	17,816,375
2024-10-25	47.530	47.790	46.800	47.160	47.160	20,607,825

← NewerPage 8 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.