Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	22.190	22.190	21.590	21.710	21.710	16,409,146
2026-04-20	21.640	22.150	21.600	22.000	22.000	22,606,677
2026-04-17	21.710	21.750	21.300	21.660	21.660	19,702,213
2026-04-16	21.960	22.040	21.660	21.820	21.820	18,828,585
2026-04-15	21.990	22.270	21.900	21.960	21.960	21,255,145
2026-04-14	21.750	21.900	21.580	21.900	21.900	16,179,665
2026-04-13	21.500	21.750	21.440	21.640	21.640	13,208,501
2026-04-10	21.440	21.760	21.410	21.480	21.480	13,403,951
2026-04-09	21.400	21.490	21.240	21.300	21.300	11,564,218
2026-04-08	21.100	21.650	21.100	21.590	21.590	20,310,149
2026-04-07	20.840	20.990	20.680	20.760	20.760	8,904,904
2026-04-03	21.020	21.150	20.700	20.840	20.840	11,014,319
2026-04-02	21.470	21.600	20.920	21.080	21.080	13,997,825
2026-04-01	21.640	21.690	21.350	21.540	21.540	11,652,185
2026-03-31	21.440	21.860	21.320	21.330	21.330	19,485,655
2026-03-30	20.970	21.510	20.830	21.490	21.490	17,135,264
2026-03-27	20.910	21.450	20.860	21.310	21.310	12,608,819
2026-03-26	21.530	21.560	20.950	21.120	21.120	14,727,798
2026-03-25	21.440	21.630	21.310	21.520	21.520	17,395,668
2026-03-24	21.150	21.350	20.850	21.260	21.260	18,445,605
2026-03-23	21.400	21.520	20.650	20.830	20.830	25,583,068
2026-03-20	22.610	22.640	21.810	21.830	21.830	17,738,000
2026-03-19	22.800	22.850	22.270	22.360	22.360	20,444,822
2026-03-18	23.050	23.250	22.770	23.200	23.200	17,589,970
2026-03-17	23.790	23.800	23.010	23.040	23.040	25,606,247
2026-03-16	24.110	24.120	23.230	23.680	23.680	41,456,038
2026-03-13	25.370	25.470	24.400	24.520	24.520	32,948,543
2026-03-12	26.380	26.680	25.560	25.720	25.720	26,221,964
2026-03-11	26.680	26.850	25.830	25.930	25.930	24,616,535
2026-03-10	26.140	27.240	26.140	26.640	26.640	21,958,329
2026-03-09	26.240	26.380	25.190	26.110	26.110	35,946,005
2026-03-06	25.950	27.300	25.750	26.580	26.580	35,121,070
2026-03-05	25.920	26.330	25.710	26.090	26.090	23,308,757
2026-03-04	25.100	26.050	25.050	25.690	25.690	24,171,636
2026-03-03	27.030	27.100	25.490	25.560	25.560	48,288,738
2026-03-02	27.200	28.050	26.910	27.190	27.190	50,905,689
2026-02-27	26.930	27.450	26.680	27.090	27.090	31,177,515
2026-02-26	26.600	27.150	26.120	26.970	26.970	36,758,577
2026-02-25	26.750	26.960	26.560	26.700	26.700	29,972,104
2026-02-24	27.010	27.200	26.600	26.890	26.890	33,337,041
2026-02-13	26.300	27.260	26.240	26.920	26.920	53,958,308
2026-02-12	25.890	26.390	25.830	26.180	26.180	21,337,345
2026-02-11	26.100	26.330	25.820	25.990	25.990	19,776,903
2026-02-10	26.170	26.420	25.560	26.180	26.180	32,980,742
2026-02-09	25.750	26.260	25.600	26.000	26.000	34,551,188
2026-02-06	25.500	25.780	25.150	25.290	25.290	27,081,806
2026-02-05	25.500	26.030	25.350	25.810	25.810	36,229,205
2026-02-04	25.300	26.110	25.280	25.640	25.640	38,083,364
2026-02-03	23.870	25.450	23.870	25.320	25.320	52,006,055
2026-02-02	24.080	24.480	23.650	23.660	23.660	22,755,553
2026-01-30	24.800	25.100	23.650	24.110	24.110	32,498,472
2026-01-29	25.250	25.580	24.760	24.910	24.910	31,144,837
2026-01-28	25.720	25.840	25.070	25.300	25.300	33,594,891
2026-01-27	25.070	25.950	24.800	25.730	25.730	41,229,163
2026-01-26	26.110	26.180	25.080	25.270	25.270	45,735,738
2026-01-23	26.600	26.620	26.000	26.240	26.240	49,271,437
2026-01-22	25.080	26.570	25.060	26.390	26.390	67,196,883
2026-01-21	25.050	25.730	25.020	25.140	25.140	27,310,965
2026-01-20	26.000	26.180	25.010	25.330	25.330	45,638,472
2026-01-19	24.860	26.500	24.860	26.240	26.240	71,568,432

← NewerPage 3 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.