Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.750	27.840	26.770	27.590	27.401	18,973,649
2022-11-01	28.390	28.590	27.590	27.990	27.798	12,347,151
2022-10-31	27.600	28.860	26.800	28.420	28.225	14,799,710
2022-10-28	27.640	28.460	27.640	27.720	27.530	9,048,797
2022-10-27	28.880	28.880	27.800	27.850	27.659	8,638,851
2022-10-26	28.780	28.970	27.610	28.760	28.563	14,487,348
2022-10-25	27.510	28.800	27.490	28.760	28.563	19,212,129
2022-10-24	27.070	27.990	26.700	27.900	27.709	23,687,574
2022-10-21	27.090	27.390	26.470	26.720	26.537	4,929,222
2022-10-20	26.750	27.480	26.220	26.860	26.676	7,790,626
2022-10-19	27.070	27.070	26.700	26.900	26.716	5,921,595
2022-10-18	27.290	27.600	26.740	27.090	26.905	8,327,563
2022-10-17	26.750	27.790	26.210	27.300	27.113	17,915,035
2022-10-14	25.540	26.900	25.340	26.840	26.656	11,613,485
2022-10-13	24.410	25.850	24.310	25.600	25.425	11,746,842
2022-10-12	24.180	24.750	22.900	24.670	24.501	11,024,934
2022-10-11	24.180	24.800	23.850	24.290	24.124	6,677,927
2022-10-10	24.880	25.000	24.000	24.190	24.024	8,072,595
2022-09-30	26.050	26.190	24.630	24.700	24.531	10,698,716
2022-09-29	26.010	26.580	25.810	25.880	25.703	8,523,650
2022-09-28	26.450	26.950	25.560	25.780	25.604	10,122,280
2022-09-27	26.370	26.690	26.090	26.510	26.329	9,703,557
2022-09-26	27.250	27.500	26.180	26.310	26.130	19,337,945
2022-09-23	26.170	28.250	26.170	27.600	27.411	27,252,706
2022-09-22	26.550	27.240	26.190	26.420	26.239	18,409,420
2022-09-21	25.790	26.940	25.460	26.560	26.378	17,321,233
2022-09-20	25.600	26.050	25.350	25.800	25.623	13,814,717
2022-09-19	26.280	26.910	25.010	25.590	25.415	19,620,889
2022-09-16	25.330	26.950	25.300	26.270	26.090	28,180,157
2022-09-15	25.620	25.660	24.820	25.280	25.107	9,786,565
2022-09-14	25.270	26.020	24.910	25.550	25.375	10,366,702
2022-09-13	25.450	25.660	25.200	25.560	25.385	8,344,034
2022-09-09	25.680	26.140	25.200	25.320	25.147	11,058,203
2022-09-08	24.650	25.800	24.500	25.750	25.574	23,577,823
2022-09-07	24.470	24.920	24.320	24.600	24.432	11,275,606
2022-09-06	23.140	24.880	23.130	24.500	24.332	16,374,780
2022-09-05	23.150	23.340	22.860	23.100	22.942	4,440,055
2022-09-02	23.250	23.450	22.910	23.370	23.210	7,636,362
2022-09-01	23.470	23.610	23.000	23.280	23.121	4,559,539
2022-08-31	24.030	24.040	23.160	23.290	23.131	5,874,270
2022-08-30	24.170	24.480	23.450	23.840	23.677	6,839,817
2022-08-29	23.380	24.500	23.110	24.170	24.005	11,513,707
2022-08-26	23.930	24.470	23.600	23.680	23.518	7,485,937
2022-08-25	24.570	24.850	23.000	24.160	23.995	17,350,102
2022-08-24	25.430	25.460	24.440	24.570	24.402	8,756,846
2022-08-23	25.600	25.760	25.170	25.430	25.256	6,300,607
2022-08-22	25.500	25.780	25.230	25.660	25.484	7,798,800
2022-08-19	26.050	26.050	25.300	25.500	25.325	9,394,339
2022-08-18	26.090	26.500	25.970	26.070	25.892	6,773,216
2022-08-17	26.340	26.400	25.920	26.140	25.961	5,454,907
2022-08-16	25.960	26.650	25.830	26.230	26.050	7,877,933
2022-08-15	26.200	26.600	25.800	25.990	25.812	9,469,898
2022-08-12	27.350	27.350	26.280	26.340	26.160	13,047,800
2022-08-11	27.360	27.550	26.760	27.380	27.193	9,112,436
2022-08-10	27.300	28.080	27.200	27.360	27.173	13,638,310
2022-08-09	26.450	28.150	25.980	27.760	27.570	20,398,474
2022-08-08	25.200	26.850	25.030	26.530	26.348	18,968,794
2022-08-05	25.600	25.820	24.950	25.270	25.097	12,703,584
2022-08-04	26.290	26.410	25.440	25.720	25.544	11,558,947
2022-08-03	25.420	26.750	24.850	26.190	26.011	19,785,677

← NewerPage 17 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.