Avic Shenyang Aircraft Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	48.000	48.300	46.970	47.480	47.480	21,384,177
2024-10-23	48.250	50.830	47.880	48.710	48.710	33,968,520
2024-10-22	49.160	49.200	47.870	48.250	48.250	22,012,055
2024-10-21	47.480	50.810	47.480	49.430	49.430	37,121,882
2024-10-18	45.640	48.180	45.450	47.160	47.160	23,319,340
2024-10-17	45.700	46.840	45.600	45.650	45.650	14,173,486
2024-10-16	45.580	46.570	45.180	45.590	45.590	15,861,953
2024-10-15	46.940	47.880	45.970	46.450	46.450	24,117,195
2024-10-14	46.000	47.990	45.770	47.600	47.600	36,225,012
2024-10-11	47.110	47.110	44.980	45.350	45.350	26,882,958
2024-10-10	47.490	50.290	46.170	48.110	48.110	36,579,326
2024-10-09	50.890	50.890	47.380	47.540	47.540	30,362,697
2024-10-08	51.380	51.380	48.060	51.380	51.380	40,753,819
2024-09-30	43.700	46.710	43.700	46.710	46.710	34,411,971
2024-09-27	40.920	42.550	40.920	42.460	42.460	12,627,049
2024-09-26	39.850	41.010	39.450	40.840	40.840	13,287,590
2024-09-25	39.500	40.620	39.410	39.990	39.990	13,209,633
2024-09-24	38.530	39.580	37.810	39.340	39.340	12,286,356
2024-09-23	38.500	39.200	38.400	38.520	38.520	6,759,045
2024-09-20	39.000	39.140	37.880	38.600	38.600	13,562,683
2024-09-19	40.190	40.230	38.810	39.210	39.210	10,795,526
2024-09-18	40.500	40.690	39.670	40.150	40.150	5,844,552
2024-09-13	40.460	40.710	40.380	40.480	40.480	3,408,397
2024-09-12	40.600	40.980	40.310	40.470	40.470	3,639,960
2024-09-11	40.400	40.630	40.290	40.500	40.500	3,142,996
2024-09-10	40.300	40.760	39.880	40.410	40.410	4,879,118
2024-09-09	40.780	41.090	40.030	40.320	40.320	5,121,320
2024-09-06	41.150	41.360	40.660	40.800	40.800	4,066,575
2024-09-05	41.010	41.200	40.850	41.110	41.110	3,663,029
2024-09-04	41.050	41.350	40.860	41.040	41.040	3,827,270
2024-09-03	40.610	41.500	40.610	41.290	41.290	6,796,975
2024-09-02	41.100	41.300	40.610	40.630	40.630	6,878,652
2024-08-30	40.900	41.500	40.750	41.220	41.220	7,310,837
2024-08-29	40.350	41.470	40.070	41.070	41.070	9,836,443
2024-08-28	39.350	40.800	39.330	40.560	40.560	9,611,969
2024-08-27	39.060	39.560	38.880	39.470	39.470	6,612,452
2024-08-26	39.800	40.260	38.420	39.180	39.180	10,466,112
2024-08-23	39.500	39.890	39.410	39.810	39.810	6,492,798
2024-08-22	38.940	39.900	38.800	39.590	39.590	7,352,385
2024-08-21	39.020	39.540	38.900	38.910	38.910	6,273,669
2024-08-20	39.740	40.000	38.650	39.330	39.330	9,849,650
2024-08-19	39.810	40.260	39.680	39.760	39.760	7,387,914
2024-08-16	41.250	41.250	39.870	40.000	40.000	9,486,722
2024-08-15	40.810	41.300	40.500	41.020	41.020	5,097,407
2024-08-14	41.190	41.490	40.880	40.880	40.880	4,795,296
2024-08-13	40.430	41.300	40.430	41.250	41.250	7,011,045
2024-08-12	40.500	40.850	39.950	40.430	40.430	5,054,448
2024-08-09	40.660	41.070	40.340	40.610	40.610	10,629,800
2024-08-08	42.700	42.800	40.610	40.690	40.690	19,598,380
2024-08-07	42.510	43.300	42.210	42.920	42.920	10,749,026
2024-08-06	42.150	42.950	41.920	42.690	42.690	14,268,587
2024-08-05	42.400	43.160	41.730	42.040	42.040	9,016,863
2024-08-02	42.570	43.940	42.460	42.710	42.710	10,090,438
2024-08-01	43.010	43.980	42.850	42.930	42.930	11,731,500
2024-07-31	43.360	43.480	42.300	43.290	43.290	13,779,892
2024-07-30	43.200	43.430	42.400	43.250	43.250	10,110,728
2024-07-29	43.700	43.960	43.300	43.310	43.310	11,338,716
2024-07-26	41.560	43.880	41.510	43.710	43.710	19,189,122
2024-07-25	41.790	41.930	40.940	41.660	41.660	7,805,981
2024-07-24	41.500	42.700	41.480	41.950	41.950	11,249,847

← NewerPage 9 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.