Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	25.390	25.490	24.710	24.750	24.581	12,621,865
2023-02-01	24.730	25.470	24.590	25.350	25.176	15,340,802
2023-01-31	24.680	24.900	24.300	24.730	24.561	8,967,969
2023-01-30	24.230	25.330	23.950	24.620	24.451	21,027,105
2023-01-20	23.870	23.980	23.750	23.840	23.677	5,759,672
2023-01-19	23.370	23.900	23.300	23.810	23.647	7,257,725
2023-01-18	23.320	23.550	23.220	23.430	23.270	5,300,460
2023-01-17	23.260	23.650	23.130	23.300	23.141	6,417,135
2023-01-16	23.100	23.500	22.950	23.300	23.141	8,276,532
2023-01-13	23.120	23.340	22.820	23.110	22.952	7,956,306
2023-01-12	23.820	24.210	23.240	23.310	23.150	23,726,896
2023-01-11	22.930	23.050	22.620	22.720	22.564	9,236,876
2023-01-10	22.610	23.330	22.120	22.990	22.833	17,784,641
2023-01-09	23.220	23.290	22.300	22.740	22.584	11,254,694
2023-01-06	23.060	23.380	23.050	23.150	22.992	6,159,367
2023-01-05	23.070	23.220	22.950	23.190	23.031	6,486,879
2023-01-04	23.280	23.320	22.860	23.060	22.902	7,675,507
2023-01-03	22.230	23.360	22.210	23.230	23.071	13,785,150
2022-12-30	22.370	22.540	22.190	22.290	22.137	3,984,132
2022-12-29	22.160	22.600	21.900	22.360	22.207	7,797,318
2022-12-28	22.540	22.690	21.810	22.080	21.929	8,152,035
2022-12-27	22.660	22.780	22.370	22.540	22.386	5,750,328
2022-12-26	21.400	22.650	21.200	22.610	22.455	13,262,713
2022-12-23	21.710	22.080	21.360	21.420	21.273	7,736,810
2022-12-22	23.160	23.180	22.000	22.100	21.949	13,356,125
2022-12-21	23.690	23.720	22.950	23.040	22.882	7,640,005
2022-12-20	23.330	23.790	23.260	23.700	23.538	11,725,119
2022-12-19	23.280	23.500	23.230	23.330	23.170	7,678,221
2022-12-16	23.070	23.360	22.910	23.280	23.121	6,444,136
2022-12-15	23.030	23.220	22.700	23.140	22.982	5,002,294
2022-12-14	23.200	23.350	22.950	23.010	22.853	6,088,333
2022-12-13	23.620	23.680	23.050	23.130	22.972	9,919,167
2022-12-12	23.390	23.610	22.880	23.610	23.448	14,647,574
2022-12-09	23.330	23.460	23.090	23.380	23.220	10,776,745
2022-12-08	23.650	23.720	23.180	23.300	23.141	10,704,172
2022-12-07	23.800	23.970	23.570	23.710	23.548	10,491,375
2022-12-06	24.040	24.190	23.720	23.940	23.776	8,696,155
2022-12-05	24.260	24.290	23.620	24.030	23.866	13,825,281
2022-12-02	24.400	24.480	24.090	24.180	24.015	7,268,299
2022-12-01	24.160	24.600	24.150	24.410	24.243	10,090,646
2022-11-30	24.800	24.870	24.000	24.100	23.935	15,321,143
2022-11-29	24.950	25.200	24.500	24.690	24.521	10,012,620
2022-11-28	24.320	24.900	24.160	24.860	24.690	6,533,143
2022-11-25	24.500	24.940	24.140	24.570	24.402	8,497,099
2022-11-24	24.810	24.860	24.290	24.450	24.283	10,195,359
2022-11-23	25.060	25.060	24.250	24.740	24.571	9,007,754
2022-11-22	25.020	25.310	24.900	25.010	24.839	10,187,095
2022-11-21	24.900	25.200	24.800	25.040	24.869	6,948,681
2022-11-18	25.100	25.250	24.700	24.970	24.799	9,153,911
2022-11-17	25.500	25.500	24.900	25.090	24.918	13,959,322
2022-11-16	25.240	25.800	25.150	25.620	25.445	14,003,201
2022-11-15	24.910	25.290	24.760	25.130	24.958	9,310,393
2022-11-14	25.660	25.680	24.880	24.900	24.730	19,144,932
2022-11-11	25.910	26.150	25.370	25.820	25.643	12,564,124
2022-11-10	25.790	26.000	25.190	25.690	25.514	12,319,220
2022-11-09	26.630	26.670	25.910	25.990	25.812	12,124,264
2022-11-08	26.360	26.530	25.660	26.310	26.130	15,736,640
2022-11-07	27.200	27.280	26.140	26.350	26.170	17,720,991
2022-11-04	27.400	27.520	26.920	27.150	26.964	18,152,486
2022-11-03	27.380	27.850	27.020	27.440	27.252	10,846,532

← NewerPage 16 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.