Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	22.330	22.420	21.840	22.290	22.137	8,509,659
2023-04-27	21.960	22.630	21.790	22.390	22.237	12,476,080
2023-04-26	21.090	22.090	21.090	21.960	21.810	13,199,665
2023-04-25	21.110	21.350	20.600	21.090	20.946	7,886,130
2023-04-24	21.770	21.780	20.900	21.280	21.134	12,127,822
2023-04-21	21.530	22.190	21.500	21.770	21.621	10,875,304
2023-04-20	22.000	22.000	21.530	21.610	21.462	7,858,090
2023-04-19	21.650	22.100	21.310	22.040	21.889	12,682,846
2023-04-18	21.750	21.800	21.630	21.650	21.502	6,157,426
2023-04-17	21.730	21.860	21.560	21.710	21.561	7,950,240
2023-04-14	21.940	22.030	21.690	21.800	21.651	8,482,477
2023-04-13	22.060	22.140	21.760	21.940	21.790	5,694,689
2023-04-12	22.030	22.260	21.910	22.050	21.899	7,042,725
2023-04-11	22.390	22.390	22.020	22.070	21.919	8,918,664
2023-04-10	22.400	22.620	22.290	22.400	22.247	9,261,239
2023-04-07	22.280	22.400	22.130	22.240	22.088	4,699,599
2023-04-06	22.030	22.260	21.790	22.220	22.068	9,106,909
2023-04-04	22.300	22.350	22.020	22.100	21.949	7,477,000
2023-04-03	22.300	22.420	22.140	22.380	22.227	9,066,804
2023-03-31	22.210	22.400	22.210	22.270	22.118	4,087,306
2023-03-30	22.050	22.330	22.050	22.290	22.137	4,374,364
2023-03-29	22.200	22.390	21.970	22.120	21.969	5,446,692
2023-03-28	22.390	22.550	22.250	22.330	22.177	6,376,066
2023-03-27	22.800	22.890	22.130	22.380	22.227	13,967,786
2023-03-24	23.190	23.230	22.780	22.810	22.654	9,679,854
2023-03-23	23.120	23.170	22.910	23.120	22.962	6,278,832
2023-03-22	23.020	23.300	22.860	23.210	23.051	8,631,702
2023-03-21	22.890	23.350	22.810	23.120	22.962	15,315,656
2023-03-20	23.110	23.270	22.570	22.600	22.445	8,304,990
2023-03-17	22.720	23.240	22.710	23.160	23.001	13,073,881
2023-03-16	22.500	23.370	22.430	22.900	22.743	25,302,574
2023-03-15	22.090	22.430	22.090	22.350	22.197	7,008,591
2023-03-14	22.290	22.350	21.850	22.070	21.919	8,557,290
2023-03-13	22.150	22.440	21.940	22.290	22.137	8,891,293
2023-03-10	22.700	22.720	22.300	22.320	22.167	7,805,048
2023-03-09	23.130	23.210	22.700	22.740	22.584	6,836,323
2023-03-08	22.900	23.290	22.850	23.120	22.962	6,010,053
2023-03-07	23.680	23.740	23.010	23.010	22.853	10,632,264
2023-03-06	24.200	24.300	23.580	23.800	23.637	15,926,497
2023-03-03	23.430	23.850	23.280	23.830	23.667	12,924,081
2023-03-02	23.360	23.590	23.310	23.430	23.270	8,793,191
2023-03-01	23.430	23.450	23.240	23.370	23.210	5,817,348
2023-02-28	23.360	23.480	23.260	23.380	23.220	5,548,357
2023-02-27	23.360	23.650	23.160	23.360	23.200	8,533,917
2023-02-24	22.990	23.500	22.980	23.330	23.170	10,338,364
2023-02-23	22.980	23.040	22.840	22.970	22.813	4,248,300
2023-02-22	23.000	23.190	22.860	23.000	22.843	6,323,058
2023-02-21	22.910	23.250	22.800	23.090	22.932	8,202,462
2023-02-20	23.050	23.150	22.520	22.910	22.753	11,305,994
2023-02-17	23.050	23.350	22.810	23.120	22.962	6,013,803
2023-02-16	23.290	23.500	22.800	23.040	22.882	7,604,383
2023-02-15	23.370	23.500	23.150	23.350	23.190	6,940,299
2023-02-14	23.490	23.500	23.200	23.410	23.250	5,391,634
2023-02-13	23.150	23.530	23.110	23.410	23.250	9,530,405
2023-02-10	24.230	24.290	22.890	23.140	22.982	23,069,138
2023-02-09	23.880	24.240	23.760	24.220	24.054	5,443,918
2023-02-08	24.210	24.280	23.850	23.880	23.717	5,912,383
2023-02-07	24.440	24.470	23.900	24.210	24.044	6,745,453
2023-02-06	24.550	24.840	24.280	24.380	24.213	6,029,796
2023-02-03	24.540	24.780	24.290	24.630	24.461	8,281,159

← NewerPage 15 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.