Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	24.220	24.760	24.220	24.580	24.580	7,633,352
2023-10-27	24.500	24.850	24.470	24.700	24.700	4,311,697
2023-10-26	24.800	24.830	24.360	24.700	24.700	6,658,599
2023-10-25	24.850	25.550	24.550	24.870	24.870	7,628,970
2023-10-24	24.620	24.990	24.210	24.730	24.730	7,653,193
2023-10-23	24.190	25.200	24.040	24.590	24.590	8,844,890
2023-10-20	24.550	24.800	24.170	24.280	24.280	5,618,543
2023-10-19	24.820	25.210	24.640	24.670	24.670	6,611,600
2023-10-18	25.190	25.420	24.710	24.850	24.850	5,138,358
2023-10-17	24.550	25.600	24.500	25.290	25.290	8,483,656
2023-10-16	24.600	24.910	24.250	24.690	24.690	5,603,508
2023-10-13	24.570	24.890	24.570	24.600	24.600	5,104,040
2023-10-12	25.040	25.510	24.510	24.600	24.600	8,377,000
2023-10-11	25.800	25.940	24.920	24.920	24.920	10,049,597
2023-10-10	25.000	26.000	25.000	25.820	25.820	13,771,381
2023-10-09	24.780	25.020	24.450	24.800	24.800	3,169,636
2023-09-28	24.690	24.930	24.580	24.790	24.790	4,842,333
2023-09-27	24.170	24.860	24.040	24.700	24.700	5,320,315
2023-09-26	24.550	24.710	24.000	24.130	24.130	5,311,400
2023-09-25	25.090	25.130	24.380	24.530	24.530	6,355,176
2023-09-22	24.770	25.160	24.720	25.130	25.130	4,032,757
2023-09-21	24.640	25.200	24.420	24.780	24.780	5,594,628
2023-09-20	24.820	24.970	24.650	24.710	24.710	2,707,986
2023-09-19	25.460	25.460	24.720	24.840	24.840	5,346,258
2023-09-18	25.020	25.620	24.610	25.470	25.470	9,169,099
2023-09-15	25.360	25.360	24.820	25.180	25.180	5,602,471
2023-09-14	24.800	25.580	24.470	25.290	25.290	7,840,062
2023-09-13	25.130	25.130	24.500	24.670	24.670	4,684,900
2023-09-12	25.340	25.460	24.980	25.130	25.130	6,251,560
2023-09-11	25.950	26.030	24.800	25.340	25.340	12,238,049
2023-09-08	25.150	26.370	25.090	25.910	25.910	18,183,262
2023-09-07	25.300	25.590	25.020	25.230	25.230	7,868,106
2023-09-06	24.200	25.500	23.800	25.310	25.310	12,635,033
2023-09-05	24.240	24.430	24.140	24.170	24.170	2,917,175
2023-09-04	24.190	24.420	24.120	24.390	24.390	5,053,004
2023-09-01	24.500	24.600	24.020	24.110	24.110	4,275,724
2023-08-31	24.430	24.700	24.310	24.570	24.570	4,550,000
2023-08-30	24.740	25.100	24.510	24.510	24.510	4,946,131
2023-08-29	23.660	24.880	23.600	24.730	24.730	8,422,415
2023-08-28	25.380	25.620	23.680	23.850	23.850	10,913,200
2023-08-25	24.640	24.980	24.050	24.430	24.430	8,428,862
2023-08-24	24.980	25.040	24.420	24.880	24.880	5,297,578
2023-08-23	25.270	25.440	24.830	24.850	24.850	9,330,662
2023-08-22	24.690	25.460	24.690	25.330	25.330	12,135,729
2023-08-21	24.830	25.090	24.420	24.680	24.680	7,926,242
2023-08-18	24.230	25.240	24.080	24.770	24.770	13,910,248
2023-08-17	23.280	24.790	23.180	24.350	24.350	15,383,118
2023-08-16	23.530	23.750	22.900	23.340	23.340	6,895,706
2023-08-15	23.800	23.860	23.370	23.670	23.670	3,837,661
2023-08-14	23.600	23.930	23.430	23.770	23.770	4,195,184
2023-08-11	23.920	24.270	23.660	23.800	23.800	5,967,639
2023-08-10	24.900	24.910	23.700	23.930	23.930	11,953,843
2023-08-09	24.250	24.690	23.950	24.680	24.680	8,123,449
2023-08-08	24.350	24.520	23.990	24.350	24.350	6,381,900
2023-08-07	24.140	24.510	24.100	24.350	24.350	5,914,147
2023-08-04	23.720	24.280	23.610	24.180	24.180	7,624,300
2023-08-03	24.230	24.440	23.550	23.750	23.750	6,972,377
2023-08-02	23.990	24.270	23.960	24.240	24.240	4,565,559
2023-08-01	24.350	24.460	23.910	23.980	23.980	5,370,600
2023-07-31	24.240	24.700	24.040	24.350	24.350	9,101,917

← NewerPage 13 of 21 · 1,213 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.