Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	18.730	19.190	18.670	18.710	18.710	8,927,400
2024-07-23	19.510	19.590	18.760	18.780	18.780	11,069,756
2024-07-22	19.520	19.720	19.410	19.580	19.580	9,464,300
2024-07-19	18.950	19.600	18.830	19.520	19.520	18,598,810
2024-07-18	18.640	19.060	18.400	19.040	19.040	10,985,700
2024-07-17	18.600	18.800	18.530	18.710	18.710	7,177,600
2024-07-16	18.560	18.690	18.460	18.650	18.650	6,073,606
2024-07-15	18.660	18.840	18.460	18.600	18.600	5,268,900
2024-07-12	18.910	18.980	18.720	18.780	18.780	4,497,200
2024-07-11	18.730	18.990	18.660	18.920	18.920	8,230,763
2024-07-10	18.260	18.620	18.250	18.500	18.500	6,645,563
2024-07-09	18.040	18.430	17.800	18.390	18.390	8,273,721
2024-07-08	18.350	18.450	18.010	18.070	18.070	5,958,709
2024-07-05	18.280	18.280	18.280	18.280	18.280	0
2024-07-04	18.440	18.620	18.260	18.280	18.280	5,103,400
2024-07-03	18.810	18.840	18.390	18.450	18.450	6,614,300
2024-07-02	19.060	19.140	18.730	18.820	18.820	6,179,500
2024-07-01	18.790	19.090	18.670	19.070	19.070	7,845,677
2024-06-28	18.200	19.000	18.150	18.780	18.780	11,119,537
2024-06-27	18.800	18.870	18.510	18.530	18.530	7,709,644
2024-06-26	18.680	18.980	18.160	18.950	18.950	11,958,597
2024-06-25	19.080	19.200	18.600	18.670	18.670	9,347,850
2024-06-24	19.630	19.670	18.960	18.970	18.970	11,643,700
2024-06-21	19.830	19.990	19.530	19.660	19.660	9,378,101
2024-06-20	20.110	20.160	19.710	19.830	19.830	10,597,714
2024-06-19	20.420	20.460	20.110	20.110	20.110	9,902,097
2024-06-18	20.360	20.720	20.290	20.500	20.500	11,222,856
2024-06-17	20.150	20.790	20.150	20.390	20.390	18,647,841
2024-06-14	20.250	20.300	19.880	20.200	20.200	11,951,117
2024-06-13	20.320	20.490	20.140	20.380	20.380	10,466,599
2024-06-12	20.190	20.530	20.100	20.360	20.360	12,329,655
2024-06-11	19.730	20.330	19.660	20.300	20.300	13,984,865
2024-06-07	20.020	20.350	19.680	19.910	19.910	14,394,800
2024-06-06	20.280	20.400	19.870	19.900	19.900	16,290,300
2024-06-05	20.230	20.960	20.230	20.340	20.340	28,863,976
2024-06-04	19.970	20.350	19.940	20.290	20.290	17,698,845
2024-06-03	20.000	20.090	19.750	20.080	20.080	16,750,192
2024-05-31	19.360	20.080	19.350	19.960	19.960	25,045,000
2024-05-30	19.130	19.590	19.010	19.350	19.350	10,953,873
2024-05-29	19.210	19.480	19.160	19.240	19.240	6,525,216
2024-05-28	19.500	19.660	19.240	19.240	19.240	9,875,786
2024-05-27	19.530	19.700	19.000	19.690	19.690	12,736,704
2024-05-24	19.930	19.930	19.500	19.550	19.550	12,068,234
2024-05-23	20.260	20.360	19.880	19.940	19.940	15,298,380
2024-05-22	20.470	20.510	20.080	20.210	20.210	15,013,401
2024-05-21	20.260	20.820	20.210	20.510	20.510	23,087,154
2024-05-20	19.950	20.650	19.870	20.420	20.420	27,721,515
2024-05-17	19.720	20.100	19.660	19.960	19.960	21,889,177
2024-05-16	19.810	20.060	19.550	19.680	19.680	15,447,122
2024-05-15	20.180	20.300	19.730	19.760	19.760	16,187,608
2024-05-14	20.360	20.590	20.100	20.230	20.230	15,197,629
2024-05-13	20.150	20.830	19.860	20.430	20.430	22,028,593
2024-05-10	20.530	20.660	20.240	20.430	20.430	23,433,894
2024-05-09	19.600	20.680	19.540	20.530	20.530	36,039,775
2024-05-08	20.160	20.170	19.620	19.660	19.660	22,030,871
2024-05-07	19.730	20.340	19.710	20.280	20.280	29,060,670
2024-05-06	19.910	19.960	19.660	19.730	19.730	19,027,525
2024-04-30	19.990	19.990	19.430	19.590	19.590	18,737,317
2024-04-29	19.290	19.860	19.280	19.850	19.850	26,686,449
2024-04-26	18.810	19.440	18.760	19.280	19.280	27,862,946

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	0.1650 CNY
2022-06-30	0.1280 CNY
2021-07-08	0.0930 CNY
2020-07-30	0.1600 CNY
2019-08-02	0.1100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.