Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	26.100	26.480	25.000	25.420	25.246	11,202,802
2022-08-01	25.800	26.180	25.590	25.720	25.544	6,951,535
2022-07-29	26.570	26.590	25.290	25.590	25.415	12,025,378
2022-07-28	26.380	26.630	26.050	26.500	26.319	11,088,901
2022-07-27	25.900	26.390	25.770	26.130	25.951	5,575,165
2022-07-26	25.890	26.280	25.600	25.960	25.782	5,839,066
2022-07-25	26.550	26.690	25.400	25.930	25.753	8,642,928
2022-07-22	26.160	26.450	25.700	26.290	26.110	7,999,647
2022-07-21	27.340	27.350	26.130	26.180	26.001	12,858,042
2022-07-20	26.410	27.350	26.330	27.330	27.143	10,552,294
2022-07-19	26.500	27.090	26.090	26.290	26.110	7,863,984
2022-07-18	26.820	26.950	25.900	26.560	26.378	8,164,412
2022-07-15	26.680	27.480	26.630	26.650	26.468	9,531,079
2022-07-14	26.330	27.150	26.200	26.670	26.487	9,692,083
2022-07-13	26.710	26.930	26.060	26.330	26.150	7,367,745
2022-07-12	25.700	27.990	25.510	26.670	26.487	21,260,881
2022-07-11	26.500	26.590	25.090	25.690	25.514	15,846,065
2022-07-08	27.450	27.680	26.520	26.540	26.358	14,237,466
2022-07-07	27.480	28.000	27.350	27.450	27.262	9,751,791
2022-07-06	27.780	28.200	27.020	27.450	27.262	10,454,521
2022-07-05	28.140	28.330	27.270	28.030	27.838	10,587,827
2022-07-04	28.050	28.610	27.250	28.350	28.156	8,552,895
2022-07-01	28.160	28.490	27.650	27.890	27.699	9,977,995
2022-06-30	28.730	29.000	27.940	28.100	27.908	13,116,168
2022-06-29	29.080	29.500	28.630	28.860	28.535	7,578,279
2022-06-28	28.330	29.560	28.250	29.380	29.049	17,753,625
2022-06-27	28.630	28.720	27.850	28.360	28.041	9,993,591
2022-06-24	28.200	29.670	27.970	28.490	28.170	20,205,282
2022-06-23	26.550	28.200	26.110	28.160	27.843	21,493,273
2022-06-22	26.500	27.300	26.290	26.750	26.449	13,686,092
2022-06-21	27.200	27.200	26.180	26.590	26.291	12,624,369
2022-06-20	25.360	27.540	25.230	27.150	26.845	29,454,987
2022-06-17	24.710	25.770	24.460	25.350	25.065	16,651,759
2022-06-16	24.360	25.440	24.360	24.820	24.541	11,352,672
2022-06-15	24.760	25.390	24.500	24.550	24.274	9,735,768
2022-06-14	25.200	25.200	23.800	24.520	24.244	15,801,130
2022-06-13	25.300	25.580	24.980	25.550	25.263	10,556,779
2022-06-10	24.230	25.430	24.180	25.320	25.035	15,129,424
2022-06-09	24.920	25.440	23.690	24.100	23.829	18,823,628
2022-06-08	25.890	26.030	24.660	25.100	24.818	14,813,147
2022-06-07	25.230	26.280	25.150	26.100	25.806	15,219,569
2022-06-06	25.100	25.510	24.910	25.390	25.104	12,846,854
2022-06-02	25.100	25.330	24.900	25.250	24.966	8,986,207
2022-06-01	25.310	25.960	25.120	25.150	24.867	10,631,974
2022-05-31	25.240	25.550	24.910	25.490	25.203	9,312,458
2022-05-30	25.410	25.470	24.880	25.290	25.006	11,309,235
2022-05-27	26.260	26.260	25.190	25.420	25.134	14,885,097
2022-05-26	24.500	26.130	24.330	25.990	25.698	24,233,039
2022-05-25	23.060	24.330	22.980	24.150	23.878	12,259,803
2022-05-24	23.600	24.400	23.180	23.310	23.048	12,429,775
2022-05-23	23.080	23.870	22.920	23.640	23.374	8,075,832
2022-05-20	23.250	23.560	22.980	23.150	22.890	6,500,238
2022-05-19	23.070	23.290	22.620	23.150	22.890	7,323,917
2022-05-18	23.650	23.650	23.200	23.390	23.127	5,922,247
2022-05-17	23.210	23.670	22.800	23.510	23.246	7,500,443
2022-05-16	23.530	23.700	23.000	23.200	22.939	7,842,095
2022-05-13	23.250	23.390	22.910	23.140	22.880	5,573,710
2022-05-12	22.880	23.360	22.670	23.260	22.998	10,370,061
2022-05-11	23.870	24.010	22.820	22.900	22.642	17,169,448
2022-05-10	22.400	23.810	22.320	23.620	23.354	18,208,932

← NewerPage 18 of 21 · 1,212 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.