Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	22.100	23.560	21.850	22.980	22.721	17,857,611
2022-05-06	22.220	22.490	21.760	22.140	21.891	12,622,592
2022-05-05	21.120	22.850	21.090	22.750	22.494	22,983,258
2022-04-29	19.800	22.060	19.580	21.270	21.031	26,230,730
2022-04-28	18.400	20.160	18.130	20.050	19.824	24,751,707
2022-04-27	17.270	18.620	16.910	18.520	18.312	16,651,106
2022-04-26	17.760	18.190	17.210	17.430	17.234	14,875,624
2022-04-25	19.290	19.350	17.490	17.510	17.313	13,112,441
2022-04-22	19.300	19.540	17.470	19.430	19.211	8,902,517
2022-04-21	19.910	20.200	19.320	19.410	19.192	9,120,207
2022-04-20	20.160	20.790	19.840	19.960	19.735	9,904,648
2022-04-19	20.350	20.680	19.930	20.160	19.933	10,972,221
2022-04-18	19.510	20.420	19.280	20.350	20.121	11,359,429
2022-04-15	19.500	19.860	19.210	19.590	19.370	9,199,115
2022-04-14	19.600	19.880	19.420	19.640	19.419	10,211,801
2022-04-13	20.390	20.390	19.540	19.590	19.370	10,832,983
2022-04-12	20.410	20.610	19.920	20.420	20.190	10,409,271
2022-04-11	21.140	21.140	20.230	20.410	20.180	12,141,950
2022-04-08	20.880	21.360	20.640	21.210	20.971	11,331,403
2022-04-07	21.300	21.780	20.810	20.910	20.675	16,640,055
2022-04-06	22.110	22.150	21.020	21.350	21.110	20,083,646
2022-04-01	22.100	22.560	22.060	22.230	21.980	12,661,310
2022-03-31	23.360	23.500	21.530	22.500	22.247	31,679,143
2022-03-30	22.780	23.820	22.750	23.660	23.394	17,341,369
2022-03-29	22.800	24.150	22.460	22.930	22.672	28,961,919
2022-03-28	22.600	22.730	22.100	22.230	21.980	10,274,868
2022-03-25	23.180	23.440	22.700	22.870	22.613	12,183,800
2022-03-24	23.100	23.320	22.730	23.050	22.791	12,177,702
2022-03-23	22.170	23.800	22.000	23.160	22.899	25,987,198
2022-03-22	22.380	22.800	22.120	22.200	21.950	17,918,353
2022-03-21	21.780	22.750	21.720	22.300	22.049	23,816,594
2022-03-18	21.710	21.920	21.020	21.800	21.555	27,878,084
2022-03-17	23.010	23.560	21.000	21.900	21.654	37,220,128
2022-03-16	23.000	23.500	20.980	22.920	22.662	33,686,302
2022-03-15	24.680	24.880	23.000	23.000	22.741	15,500,508
2022-03-14	23.050	24.750	22.960	23.960	23.690	22,062,775
2022-03-11	22.900	23.500	22.300	23.380	23.117	18,077,571
2022-03-10	23.440	23.960	22.910	22.930	22.672	18,359,503
2022-03-09	23.820	24.060	21.500	23.390	23.127	22,772,882
2022-03-08	24.710	24.830	23.680	23.820	23.552	14,338,453
2022-03-07	24.970	25.200	24.300	24.730	24.452	11,977,330
2022-03-04	25.400	25.800	24.680	24.790	24.511	13,930,911
2022-03-03	26.910	26.910	25.480	25.610	25.322	15,737,569
2022-03-02	27.730	27.730	26.470	26.600	26.301	17,117,941
2022-03-01	26.590	27.710	26.270	27.660	27.349	22,880,082
2022-02-28	25.990	26.630	25.700	26.460	26.162	17,829,959
2022-02-25	25.830	26.300	25.550	25.960	25.668	17,754,433
2022-02-24	25.690	26.770	25.300	26.330	26.034	25,303,356
2022-02-23	24.700	26.000	24.700	25.800	25.510	16,801,211
2022-02-22	25.600	25.600	24.600	24.780	24.501	9,882,525
2022-02-21	25.220	25.730	25.060	25.180	24.897	8,727,077
2022-02-18	25.500	25.500	24.780	25.120	24.837	13,242,239
2022-02-17	25.000	25.930	24.820	25.600	25.312	14,844,457
2022-02-16	24.750	25.070	24.550	25.020	24.739	8,735,011
2022-02-15	24.900	25.090	24.600	24.990	24.709	13,199,144
2022-02-14	24.990	25.350	24.640	24.950	24.669	10,440,147
2022-02-11	24.780	25.050	24.500	24.800	24.521	9,254,058
2022-02-10	25.510	25.620	24.670	24.960	24.679	11,388,784
2022-02-09	24.950	25.550	24.750	25.480	25.193	10,751,570
2022-02-08	25.260	25.300	24.280	25.210	24.926	12,507,388

← NewerPage 19 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.