Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	18.600	18.840	17.900	18.390	18.390	20,983,108
2026-07-17	19.350	19.500	18.530	18.560	18.560	20,332,172
2026-07-16	19.520	19.870	19.430	19.470	19.470	14,551,433
2026-07-15	19.660	19.850	19.150	19.780	19.780	27,306,957
2026-07-14	19.670	20.180	19.510	19.810	19.810	26,976,577
2026-07-13	19.400	20.110	18.750	20.020	20.020	37,827,512
2026-07-10	19.570	20.870	19.380	19.630	19.630	46,456,794
2026-07-09	18.950	19.800	18.660	19.690	19.690	33,198,353
2026-07-08	18.800	19.100	18.600	19.050	19.050	20,414,600
2026-07-07	18.540	19.000	18.170	18.950	18.950	25,358,481
2026-07-06	18.600	18.930	18.310	18.560	18.560	19,137,095
2026-07-03	17.880	18.900	17.860	18.700	18.700	28,742,500
2026-07-02	17.850	18.140	17.710	17.790	17.790	14,558,343
2026-07-01	18.000	18.210	17.860	18.010	18.010	18,494,269
2026-06-30	17.560	18.050	17.510	18.030	18.030	17,532,131
2026-06-29	17.400	17.600	17.150	17.490	17.490	16,233,313
2026-06-26	17.900	17.920	17.270	17.410	17.410	18,939,280
2026-06-25	18.330	18.420	17.710	17.820	17.820	19,754,510
2026-06-24	18.000	18.480	17.990	18.350	18.350	15,664,287
2026-06-23	19.090	19.300	18.200	18.310	18.310	22,492,536
2026-06-22	18.500	19.200	18.400	19.190	19.190	24,674,056
2026-06-18	18.610	18.950	18.340	18.660	18.660	17,873,698
2026-06-17	18.950	19.360	18.730	18.840	18.840	20,467,214
2026-06-16	19.030	19.270	18.810	19.240	19.017	27,874,908
2026-06-15	18.700	19.250	18.550	19.120	18.898	44,988,587
2026-06-12	18.000	18.870	17.910	18.870	18.651	33,361,710
2026-06-11	17.010	17.230	16.740	17.150	16.951	15,492,641
2026-06-10	17.150	17.420	17.020	17.130	16.932	12,783,748
2026-06-09	17.540	17.620	17.090	17.330	17.330	15,236,728
2026-06-08	17.730	18.170	17.420	17.550	17.550	23,178,459
2026-06-05	17.710	18.060	17.530	17.840	17.840	14,792,432
2026-06-04	17.700	17.850	17.360	17.680	17.680	15,978,508
2026-06-03	17.770	18.000	17.620	17.810	17.810	13,843,538
2026-06-02	17.880	17.950	17.490	17.760	17.760	13,145,000
2026-06-01	17.820	17.960	17.680	17.860	17.860	14,163,805
2026-05-29	18.300	18.300	17.800	17.820	17.820	15,524,900
2026-05-28	18.230	18.480	17.970	18.300	18.300	14,611,340
2026-05-27	18.590	18.690	18.130	18.260	18.260	16,611,261
2026-05-26	18.820	18.860	18.280	18.590	18.590	23,006,232
2026-05-25	19.100	19.260	18.580	18.910	18.910	22,130,940
2026-05-22	19.450	19.520	18.930	18.970	18.970	24,774,002
2026-05-21	19.880	20.140	19.410	19.450	19.450	16,755,733
2026-05-20	20.180	20.210	19.800	19.870	19.870	13,176,275
2026-05-19	20.170	20.280	19.950	20.230	20.230	12,409,177
2026-05-18	20.000	20.340	19.910	20.170	20.170	12,041,091
2026-05-15	20.300	20.550	19.970	20.030	20.030	17,711,318
2026-05-14	21.090	21.150	20.380	20.380	20.380	22,841,855
2026-05-13	21.020	21.220	20.880	21.080	21.080	19,299,542
2026-05-12	21.350	21.390	20.850	21.130	21.130	21,860,514
2026-05-11	21.400	21.630	21.230	21.340	21.340	30,414,268
2026-05-08	20.430	21.280	20.350	21.230	21.230	30,390,977
2026-05-07	20.600	20.660	20.350	20.520	20.520	18,231,385
2026-05-06	20.020	20.700	20.020	20.510	20.510	24,917,176
2026-04-30	19.970	20.270	19.890	20.000	20.000	19,442,755
2026-04-29	19.600	20.040	19.560	19.980	19.980	17,895,182
2026-04-28	20.090	20.180	19.400	19.690	19.690	29,171,195
2026-04-27	20.600	20.730	20.080	20.220	20.220	32,218,172
2026-04-24	21.460	21.480	20.900	20.940	20.940	18,996,285
2026-04-23	21.600	21.840	21.310	21.530	21.530	17,795,596
2026-04-22	21.560	21.690	21.510	21.580	21.580	15,626,757

← NewerPage 2 of 21 · 1,213 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.