Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	18.270	18.460	17.280	17.400	17.400	8,999,187
2024-01-19	18.760	18.760	18.270	18.280	18.280	5,862,179
2024-01-18	18.610	18.810	18.160	18.770	18.770	7,439,057
2024-01-17	19.270	19.350	18.500	18.710	18.710	6,467,685
2024-01-16	19.500	19.690	18.870	19.270	19.270	8,329,709
2024-01-15	19.680	19.820	19.410	19.560	19.560	6,744,161
2024-01-12	19.750	20.140	19.580	19.780	19.780	6,435,458
2024-01-11	19.500	19.860	19.200	19.810	19.810	9,114,960
2024-01-10	20.140	20.380	19.400	19.500	19.500	10,351,999
2024-01-09	20.630	20.700	19.990	20.140	20.140	9,433,840
2024-01-08	21.200	21.240	20.550	20.550	20.550	6,673,300
2024-01-05	22.010	22.010	20.960	21.130	21.130	10,227,360
2024-01-04	22.080	22.400	21.850	22.010	22.010	7,157,200
2024-01-03	22.100	22.500	21.880	22.080	22.080	6,192,003
2024-01-02	22.080	22.980	22.010	22.160	22.160	13,117,000
2023-12-29	21.940	22.430	21.870	22.150	22.150	5,632,395
2023-12-28	21.450	22.180	21.450	21.990	21.990	8,494,208
2023-12-27	21.680	21.720	21.210	21.500	21.500	7,485,295
2023-12-26	21.650	21.980	21.090	21.700	21.700	11,674,206
2023-12-25	20.770	21.980	20.650	21.610	21.610	14,818,650
2023-12-22	20.160	20.920	20.120	20.780	20.780	12,730,618
2023-12-21	20.000	20.220	19.830	20.150	20.150	7,517,325
2023-12-20	20.690	20.900	20.070	20.110	20.110	10,568,037
2023-12-19	21.020	21.090	20.550	20.700	20.700	7,480,083
2023-12-18	21.580	21.610	20.980	21.090	21.090	6,996,560
2023-12-15	22.120	22.150	21.570	21.780	21.780	3,839,102
2023-12-14	22.120	22.190	21.890	22.100	22.100	3,797,951
2023-12-13	22.160	22.350	21.980	22.020	22.020	3,907,713
2023-12-12	22.030	22.250	21.880	22.170	22.170	4,826,441
2023-12-11	21.300	22.090	21.280	22.060	22.060	9,737,964
2023-12-08	21.950	22.000	21.110	21.370	21.370	9,578,537
2023-12-07	21.880	22.130	21.850	22.030	22.030	3,585,085
2023-12-06	21.910	22.180	21.860	21.930	21.930	3,738,230
2023-12-05	22.220	22.230	21.820	22.000	22.000	5,387,473
2023-12-04	22.090	22.320	22.000	22.220	22.220	4,656,351
2023-12-01	21.790	22.100	21.680	21.960	21.960	4,127,700
2023-11-30	22.160	22.160	21.750	21.830	21.830	3,327,835
2023-11-29	21.880	22.290	21.820	22.060	22.060	7,694,700
2023-11-28	22.240	22.240	21.640	21.900	21.900	10,933,238
2023-11-27	22.090	22.300	21.490	22.280	22.280	11,627,314
2023-11-24	22.780	22.780	22.100	22.150	22.150	8,237,789
2023-11-23	22.740	22.890	22.610	22.800	22.800	5,441,033
2023-11-22	22.770	22.930	22.750	22.770	22.770	4,016,912
2023-11-21	23.230	23.360	22.850	22.910	22.910	9,396,097
2023-11-20	22.880	23.530	22.820	23.290	23.290	9,189,359
2023-11-17	22.850	23.010	22.800	22.880	22.880	4,428,146
2023-11-16	23.030	23.180	22.880	22.900	22.900	4,818,668
2023-11-15	23.640	23.670	23.010	23.100	23.100	11,262,689
2023-11-14	23.390	23.690	23.170	23.570	23.570	9,166,086
2023-11-13	22.820	23.630	22.320	23.520	23.520	18,512,934
2023-11-10	22.880	23.050	22.710	22.800	22.800	6,014,899
2023-11-09	22.880	23.200	22.730	22.940	22.940	8,449,470
2023-11-08	22.880	23.010	22.780	22.910	22.910	6,697,960
2023-11-07	23.200	23.210	22.660	23.000	23.000	15,514,501
2023-11-06	23.090	23.310	22.980	23.210	23.210	13,360,440
2023-11-03	24.170	24.340	22.810	23.080	23.080	21,632,982
2023-11-02	24.380	24.560	24.080	24.260	24.260	4,516,300
2023-11-01	24.900	25.000	24.310	24.380	24.380	6,796,691
2023-10-31	24.450	25.180	24.320	24.950	24.950	8,853,522
2023-10-30	24.220	24.760	24.220	24.580	24.580	7,633,352

← NewerPage 12 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.