Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	24.330	24.590	24.020	24.220	24.220	8,049,882
2023-07-27	24.570	24.930	24.250	24.410	24.410	9,891,682
2023-07-26	24.350	24.640	24.170	24.570	24.570	5,684,844
2023-07-25	24.440	24.580	24.000	24.420	24.420	7,416,601
2023-07-24	23.700	24.580	23.660	24.400	24.400	9,049,303
2023-07-21	23.680	24.190	23.610	23.850	23.850	7,259,631
2023-07-20	24.020	24.250	23.580	23.690	23.690	6,317,510
2023-07-19	24.690	24.690	23.920	24.140	24.140	7,584,507
2023-07-18	24.210	24.780	24.150	24.650	24.650	7,600,945
2023-07-17	24.270	24.540	24.080	24.230	24.230	6,347,302
2023-07-14	24.460	24.660	24.220	24.290	24.290	6,027,525
2023-07-13	24.610	24.670	24.430	24.480	24.480	5,437,700
2023-07-12	25.050	25.060	24.420	24.420	24.420	6,439,951
2023-07-11	24.710	25.150	24.710	25.040	25.040	7,052,461
2023-07-10	24.850	25.100	24.520	24.770	24.770	7,040,800
2023-07-07	24.900	25.120	24.710	24.850	24.850	7,958,427
2023-07-06	25.340	25.500	24.900	24.900	24.900	10,417,143
2023-07-05	25.840	25.850	25.280	25.350	25.350	10,159,546
2023-07-04	25.980	26.130	25.670	25.860	25.860	10,841,528
2023-07-03	25.310	26.190	25.020	26.010	26.010	27,489,345
2023-06-30	24.050	25.980	24.050	25.310	25.310	32,423,653
2023-06-29	23.980	24.660	23.830	24.020	24.020	12,665,286
2023-06-28	23.890	24.160	23.460	24.100	23.935	10,411,154
2023-06-27	23.540	24.020	23.450	23.900	23.736	8,458,848
2023-06-26	23.680	23.910	23.440	23.520	23.359	6,468,642
2023-06-21	24.060	24.130	23.680	23.750	23.587	7,916,787
2023-06-20	23.480	24.220	23.340	24.010	23.846	13,536,140
2023-06-19	23.350	23.830	23.190	23.480	23.319	7,623,961
2023-06-16	22.800	23.490	22.760	23.410	23.250	9,595,746
2023-06-15	22.190	23.170	22.160	22.890	22.733	8,290,552
2023-06-14	23.110	23.150	22.210	22.230	22.078	12,231,666
2023-06-13	22.720	23.180	22.720	23.070	22.912	7,669,015
2023-06-12	22.910	22.980	22.600	22.700	22.545	5,719,849
2023-06-09	22.920	23.050	22.530	22.880	22.723	7,312,501
2023-06-08	23.170	23.190	22.800	22.890	22.733	4,650,475
2023-06-07	23.330	23.480	22.920	23.160	23.001	8,313,459
2023-06-06	23.500	23.750	23.350	23.450	23.290	8,226,919
2023-06-05	23.620	23.850	23.450	23.580	23.419	7,471,871
2023-06-02	24.250	24.370	23.720	23.800	23.637	9,992,538
2023-06-01	24.730	24.730	24.090	24.240	24.074	12,191,884
2023-05-31	23.850	25.620	23.720	24.760	24.591	30,754,799
2023-05-30	23.700	23.920	23.260	23.870	23.707	9,483,863
2023-05-29	24.350	24.500	23.730	23.920	23.756	13,991,382
2023-05-26	24.050	24.090	23.290	23.630	23.468	12,140,800
2023-05-25	23.980	24.340	23.750	24.200	24.034	9,722,357
2023-05-24	23.780	24.000	23.400	23.880	23.717	11,897,994
2023-05-23	23.740	24.270	23.670	23.880	23.717	10,759,355
2023-05-22	23.780	23.950	23.250	23.890	23.726	14,407,152
2023-05-19	23.740	24.120	23.580	23.800	23.637	10,713,461
2023-05-18	23.600	24.550	23.500	23.910	23.746	22,723,415
2023-05-17	22.820	24.180	22.700	24.050	23.885	32,499,959
2023-05-16	22.670	23.100	22.600	22.820	22.664	10,168,264
2023-05-15	21.690	22.750	21.620	22.660	22.505	10,895,596
2023-05-12	22.120	22.330	21.780	21.790	21.641	4,719,480
2023-05-11	22.020	22.250	21.920	22.090	21.939	4,631,206
2023-05-10	22.400	22.400	21.730	22.020	21.869	8,987,206
2023-05-09	22.660	23.180	22.350	22.400	22.247	12,986,338
2023-05-08	22.470	22.800	22.430	22.660	22.505	8,916,469
2023-05-05	22.640	22.640	22.090	22.430	22.276	6,364,714
2023-05-04	22.250	22.680	22.150	22.670	22.515	11,557,392

← NewerPage 14 of 21 · 1,217 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.