Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	26.290	26.340	24.640	24.950	24.669	17,707,357
2022-01-28	25.990	26.360	25.240	25.690	25.401	9,659,186
2022-01-27	25.900	26.060	25.300	25.360	25.075	9,650,454
2022-01-26	26.150	26.480	25.320	25.860	25.569	12,821,612
2022-01-25	27.340	27.700	25.950	25.950	25.658	14,683,127
2022-01-24	25.800	27.380	25.800	26.960	26.657	17,861,440
2022-01-21	26.950	26.950	25.150	26.070	25.777	38,401,953
2022-01-20	31.620	31.620	27.940	27.940	27.626	32,252,408
2022-01-19	32.840	33.050	30.810	31.040	30.691	11,806,799
2022-01-18	31.990	33.060	31.750	32.870	32.500	11,979,389
2022-01-17	31.090	32.360	31.070	31.990	31.630	7,395,887
2022-01-14	30.450	31.600	30.330	31.080	30.730	6,656,413
2022-01-13	30.900	31.090	30.160	30.650	30.305	9,427,432
2022-01-12	30.000	31.560	30.000	30.890	30.542	12,405,340
2022-01-11	31.060	31.180	30.000	30.200	29.860	10,680,723
2022-01-10	31.600	31.760	30.780	31.020	30.671	10,107,373
2022-01-07	31.700	32.180	31.400	31.650	31.294	11,288,813
2022-01-06	32.380	32.600	31.120	31.580	31.225	23,394,367
2022-01-05	34.120	34.660	32.180	32.790	32.421	16,500,217
2022-01-04	35.740	36.390	34.180	34.310	33.924	14,827,656
2021-12-31	34.780	36.680	34.580	35.760	35.358	23,975,710
2021-12-30	33.290	35.200	33.140	34.910	34.517	18,800,143
2021-12-29	32.880	34.000	32.610	33.120	32.747	12,300,456
2021-12-28	32.460	32.900	32.270	32.890	32.520	4,977,089
2021-12-27	33.070	33.170	32.230	32.460	32.095	7,070,981
2021-12-24	33.010	33.200	32.610	33.020	32.649	6,268,733
2021-12-23	32.880	33.180	32.600	33.070	32.698	8,308,964
2021-12-22	33.350	33.580	32.680	32.880	32.510	7,982,843
2021-12-21	33.840	34.300	32.640	33.310	32.935	10,024,601
2021-12-20	34.420	34.770	33.650	33.960	33.578	11,902,477
2021-12-17	35.170	35.380	34.760	35.230	34.834	6,945,200
2021-12-16	35.120	35.880	35.000	35.270	34.873	6,938,832
2021-12-15	35.700	35.840	35.100	35.120	34.725	8,861,590
2021-12-14	34.400	36.100	34.050	35.900	35.496	16,295,858
2021-12-13	34.900	35.010	33.470	34.430	34.043	13,397,370
2021-12-10	34.710	35.180	34.450	34.900	34.507	8,213,195
2021-12-09	34.820	35.100	34.180	34.880	34.488	11,342,016
2021-12-08	33.700	35.050	33.550	34.920	34.527	12,530,475
2021-12-07	34.970	35.130	33.020	33.640	33.262	14,925,345
2021-12-06	35.240	35.560	34.500	34.510	34.122	9,859,827
2021-12-03	34.530	35.340	34.310	35.200	34.804	11,985,574
2021-12-02	35.390	35.500	33.910	34.280	33.894	20,613,725
2021-12-01	36.500	36.750	35.000	35.500	35.101	12,390,027
2021-11-30	36.280	37.400	36.000	36.550	36.139	17,151,293
2021-11-29	34.770	36.630	34.600	36.280	35.872	14,989,538
2021-11-26	34.820	35.580	34.590	34.890	34.497	7,577,755
2021-11-25	35.100	35.880	34.160	34.690	34.300	14,287,929
2021-11-24	36.060	36.350	34.660	35.330	34.933	12,928,178
2021-11-23	37.090	37.090	35.600	35.630	35.229	16,316,615
2021-11-22	36.700	37.170	36.310	37.030	36.613	11,976,581
2021-11-19	36.760	37.200	36.240	36.700	36.287	13,079,645
2021-11-18	34.960	36.900	34.440	36.230	35.822	14,469,749
2021-11-17	34.390	35.320	33.880	34.910	34.517	9,979,085
2021-11-16	35.600	36.290	34.200	34.440	34.053	15,862,038
2021-11-15	37.270	38.370	35.610	35.800	35.397	16,426,557
2021-11-12	36.080	37.770	36.080	37.150	36.732	11,564,976
2021-11-11	36.600	36.860	35.800	36.010	35.605	10,795,310
2021-11-10	36.920	37.550	36.360	36.590	36.178	15,031,243
2021-11-09	35.980	37.200	35.360	36.840	36.426	18,275,800
2021-11-08	35.480	35.990	34.620	35.460	35.061	13,074,821

← NewerPage 20 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.