Avic Aviation High Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 35.480 | 35.990 | 34.620 | 35.460 | 35.061 | 13,074,821 |
| 2021-11-05 | 35.990 | 37.380 | 35.320 | 35.430 | 35.031 | 13,746,252 |
| 2021-11-04 | 35.880 | 36.250 | 35.270 | 36.030 | 35.625 | 11,325,079 |
| 2021-11-03 | 34.990 | 35.890 | 34.660 | 35.620 | 35.219 | 13,231,913 |
| 2021-11-02 | 35.820 | 36.500 | 35.000 | 35.120 | 34.725 | 17,771,092 |
| 2021-11-01 | 35.000 | 36.250 | 34.650 | 35.400 | 35.002 | 16,277,543 |
| 2021-10-29 | 33.400 | 34.900 | 33.380 | 34.550 | 34.161 | 17,477,772 |
| 2021-10-28 | 33.810 | 34.210 | 33.380 | 33.580 | 33.202 | 12,626,770 |
| 2021-10-27 | 34.300 | 34.870 | 33.110 | 33.940 | 33.558 | 24,575,767 |
| 2021-10-26 | 32.640 | 33.190 | 32.240 | 32.450 | 32.085 | 9,306,327 |
| 2021-10-25 | 30.790 | 32.950 | 30.660 | 32.860 | 32.490 | 21,688,469 |
| 2021-10-22 | 30.010 | 30.680 | 29.820 | 30.660 | 30.315 | 11,804,535 |
| 2021-10-21 | 30.230 | 30.420 | 29.400 | 30.400 | 30.058 | 10,677,395 |
| 2021-10-20 | 29.350 | 30.300 | 29.250 | 30.250 | 29.910 | 14,014,631 |
| 2021-10-19 | 30.040 | 30.040 | 29.250 | 29.350 | 29.020 | 11,119,340 |
| 2021-10-18 | 30.200 | 30.500 | 29.630 | 30.040 | 29.702 | 13,471,069 |
| 2021-10-15 | 30.520 | 30.780 | 29.750 | 30.260 | 29.920 | 11,023,434 |
| 2021-10-14 | 29.530 | 30.780 | 29.530 | 30.540 | 30.196 | 11,579,671 |
← NewerPage 21 of 21 · 1,218 trading days
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.