Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	24.910	25.150	24.550	24.850	24.850	39,247,737
2026-01-15	25.100	25.220	24.410	24.740	24.740	52,871,668
2026-01-14	25.190	26.320	24.880	25.510	25.510	79,894,359
2026-01-13	27.400	27.400	25.120	25.490	25.490	94,555,750
2026-01-12	27.500	28.500	26.960	27.880	27.880	107,279,552
2026-01-09	26.460	28.170	25.960	27.070	27.070	115,721,471
2026-01-08	24.400	26.500	24.360	26.010	26.010	84,974,870
2026-01-07	25.300	25.300	24.480	24.610	24.610	51,330,028
2026-01-06	24.700	25.490	24.300	25.340	25.340	71,335,086
2026-01-05	24.040	25.840	23.600	24.820	24.820	82,659,787
2025-12-31	23.410	23.870	23.230	23.630	23.630	44,039,932
2025-12-30	24.070	24.170	23.420	23.520	23.520	57,355,865
2025-12-29	23.000	24.350	22.950	24.310	24.310	83,062,871
2025-12-26	22.780	23.350	22.640	23.180	23.180	54,746,426
2025-12-25	22.100	22.830	22.000	22.680	22.680	38,080,304
2025-12-24	21.630	22.160	21.620	22.100	22.100	18,474,235
2025-12-23	22.280	22.420	21.740	21.800	21.800	23,961,429
2025-12-22	22.500	22.510	22.090	22.170	22.170	24,451,904
2025-12-19	21.800	22.400	21.750	22.390	22.390	38,167,831
2025-12-18	21.010	22.360	20.950	21.810	21.810	32,804,670
2025-12-17	21.150	21.290	20.800	21.160	21.160	16,556,131
2025-12-16	21.630	21.640	20.970	21.310	21.310	17,993,400
2025-12-15	21.540	21.860	21.410	21.740	21.740	18,851,100
2025-12-12	21.250	21.640	21.170	21.530	21.530	16,929,029
2025-12-11	21.340	21.580	21.190	21.240	21.240	13,106,443
2025-12-10	20.860	21.280	20.830	21.260	21.260	13,395,380
2025-12-09	21.400	21.400	20.820	20.960	20.960	18,055,065
2025-12-08	21.230	21.610	21.230	21.420	21.420	21,096,573
2025-12-05	20.900	21.200	20.780	21.190	21.190	11,957,171
2025-12-04	20.660	21.060	20.600	20.900	20.900	11,363,720
2025-12-03	20.980	21.000	20.520	20.660	20.660	16,062,303
2025-12-02	21.280	21.280	20.960	20.970	20.970	9,747,203
2025-12-01	21.200	21.370	21.100	21.260	21.260	13,549,356
2025-11-28	20.930	20.980	20.730	20.930	20.930	11,300,015
2025-11-27	21.050	21.140	20.910	20.920	20.920	8,657,887
2025-11-26	21.400	21.490	21.050	21.050	21.050	10,164,629
2025-11-25	21.700	21.700	21.370	21.390	21.390	10,783,393
2025-11-24	21.280	21.670	21.200	21.630	21.630	11,246,060
2025-11-21	21.290	21.520	20.880	21.260	21.260	14,372,634
2025-11-20	21.880	21.890	21.500	21.520	21.520	10,812,788
2025-11-19	22.100	22.180	21.810	21.850	21.850	11,368,400
2025-11-18	22.350	22.350	22.010	22.110	22.110	10,593,049
2025-11-17	22.490	22.590	22.260	22.350	22.350	13,737,621
2025-11-14	22.260	22.470	22.230	22.260	22.260	9,293,005
2025-11-13	22.250	22.330	22.210	22.290	22.290	7,199,330
2025-11-12	22.430	22.440	22.150	22.280	22.280	8,256,365
2025-11-11	22.460	22.600	22.380	22.430	22.430	9,370,798
2025-11-10	22.290	22.450	22.160	22.420	22.420	8,139,146
2025-11-07	22.360	22.390	22.210	22.260	22.260	8,857,200
2025-11-06	22.150	22.500	22.150	22.430	22.430	10,781,750
2025-11-05	22.020	22.250	22.020	22.220	22.220	6,458,466
2025-11-04	22.400	22.500	22.160	22.230	22.230	9,889,323
2025-11-03	22.480	22.560	22.300	22.430	22.430	9,408,977
2025-10-31	22.500	22.560	22.420	22.460	22.460	9,656,813
2025-10-30	22.690	22.700	22.440	22.460	22.460	11,611,300
2025-10-29	22.550	22.730	22.430	22.680	22.680	14,771,528
2025-10-28	22.750	22.830	22.510	22.610	22.610	17,525,588
2025-10-27	22.980	22.980	22.500	22.780	22.780	24,541,358
2025-10-24	22.880	23.250	22.880	23.110	23.110	14,293,758
2025-10-23	22.480	22.720	22.200	22.700	22.700	8,307,515

← NewerPage 4 of 21 · 1,216 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.