Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	19.100	19.110	18.680	18.790	18.790	17,232,804
2024-04-24	18.760	19.180	18.760	19.130	19.130	20,626,366
2024-04-23	19.250	19.340	18.800	18.810	18.810	23,465,281
2024-04-22	19.680	19.900	19.200	19.530	19.530	32,927,501
2024-04-19	18.780	19.460	18.760	19.450	19.450	31,654,346
2024-04-18	18.810	19.500	18.680	18.990	18.990	33,569,326
2024-04-17	18.000	18.780	17.770	18.780	18.780	23,100,117
2024-04-16	18.300	18.800	17.980	18.090	18.090	29,143,620
2024-04-15	17.790	18.540	17.400	18.360	18.360	24,949,528
2024-04-12	17.880	18.060	17.600	17.640	17.640	11,398,127
2024-04-11	17.760	18.030	17.700	17.850	17.850	12,145,259
2024-04-10	18.280	18.280	17.650	18.030	18.030	17,829,289
2024-04-09	18.100	18.450	18.020	18.320	18.320	14,548,061
2024-04-08	18.200	18.240	17.930	17.970	17.970	15,365,673
2024-04-03	18.660	18.660	18.060	18.250	18.250	25,874,931
2024-04-02	19.460	19.470	18.710	18.800	18.800	22,937,369
2024-04-01	19.780	19.900	19.280	19.400	19.400	23,792,632
2024-03-29	19.440	19.560	18.950	19.560	19.560	13,111,292
2024-03-28	17.850	19.550	17.850	19.480	19.480	39,612,945
2024-03-27	18.860	19.000	17.800	17.830	17.830	33,442,943
2024-03-26	19.960	20.190	18.820	19.070	19.070	34,115,065
2024-03-25	21.230	21.380	20.100	20.150	20.150	27,907,663
2024-03-22	21.300	21.730	20.800	21.200	21.200	38,240,184
2024-03-21	20.810	21.710	20.110	21.710	21.710	37,651,019
2024-03-20	20.980	21.000	20.380	20.660	20.660	24,890,182
2024-03-19	20.900	21.900	20.900	21.010	21.010	42,497,252
2024-03-18	20.030	20.980	19.640	20.750	20.750	39,828,721
2024-03-15	19.520	19.730	19.380	19.730	19.730	6,738,972
2024-03-14	19.900	20.030	19.450	19.560	19.560	9,207,431
2024-03-13	20.000	20.100	19.610	19.890	19.890	12,969,808
2024-03-12	19.590	20.000	19.460	19.890	19.890	13,796,529
2024-03-11	19.080	19.600	19.080	19.530	19.530	9,756,652
2024-03-08	19.030	19.380	18.980	19.170	19.170	8,453,545
2024-03-07	19.600	19.790	19.080	19.100	19.100	12,531,026
2024-03-06	19.890	19.890	19.250	19.690	19.690	17,806,910
2024-03-05	19.310	20.050	19.270	20.050	20.050	19,663,533
2024-03-04	19.730	19.730	19.100	19.370	19.370	11,610,233
2024-03-01	19.450	19.720	19.230	19.680	19.680	12,829,789
2024-02-29	18.610	19.480	18.610	19.460	19.460	12,775,033
2024-02-28	19.440	19.620	18.810	18.830	18.830	13,870,150
2024-02-27	19.320	19.560	18.930	19.540	19.540	15,787,500
2024-02-26	18.820	19.800	18.820	19.520	19.520	21,193,878
2024-02-23	18.900	18.900	18.360	18.780	18.780	12,184,801
2024-02-22	18.720	18.920	18.660	18.810	18.810	8,385,410
2024-02-21	18.800	19.120	18.650	18.780	18.780	10,534,414
2024-02-20	18.800	19.030	18.610	18.840	18.840	7,851,486
2024-02-19	19.550	19.680	18.770	18.910	18.910	13,978,608
2024-02-08	19.650	20.580	19.120	19.270	19.270	18,918,104
2024-02-07	17.760	19.610	17.750	19.590	19.590	21,986,334
2024-02-06	16.440	18.040	16.050	17.830	17.830	17,936,020
2024-02-05	16.220	16.800	15.360	16.440	16.440	16,073,482
2024-02-02	16.640	16.960	15.710	16.250	16.250	11,587,026
2024-02-01	16.830	17.260	16.350	16.650	16.650	13,767,200
2024-01-31	17.690	17.770	16.860	17.030	17.030	8,523,522
2024-01-30	17.910	18.300	17.650	17.700	17.700	7,268,287
2024-01-29	18.350	18.450	17.910	18.110	18.110	8,597,112
2024-01-26	18.700	18.920	18.160	18.280	18.280	11,606,107
2024-01-25	17.890	18.730	17.800	18.700	18.700	14,183,280
2024-01-24	17.800	18.030	17.310	17.870	17.870	7,384,300
2024-01-23	17.300	17.900	17.200	17.800	17.800	9,399,457

← NewerPage 11 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.