Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	22.650	22.680	22.440	22.480	22.480	9,507,587
2025-10-21	22.650	22.840	22.610	22.690	22.690	8,289,035
2025-10-20	22.700	22.860	22.500	22.640	22.640	8,675,964
2025-10-17	23.160	23.320	22.560	22.630	22.630	14,046,986
2025-10-16	23.430	23.530	23.140	23.210	23.210	13,448,987
2025-10-15	23.310	23.420	23.110	23.400	23.400	10,519,382
2025-10-14	23.810	23.810	23.300	23.350	23.350	17,132,997
2025-10-13	23.310	23.880	23.300	23.810	23.810	13,307,669
2025-10-10	23.710	23.940	23.680	23.780	23.780	13,062,941
2025-10-09	23.900	23.910	23.390	23.830	23.830	18,103,901
2025-09-30	23.170	23.770	23.080	23.690	23.690	21,210,544
2025-09-29	23.230	23.260	22.850	23.170	23.170	11,483,263
2025-09-26	22.900	23.370	22.810	23.120	23.120	14,906,401
2025-09-25	23.000	23.050	22.800	22.960	22.960	11,304,295
2025-09-24	22.800	23.150	22.790	23.080	23.080	12,821,662
2025-09-23	22.990	23.160	22.480	22.940	22.940	15,301,242
2025-09-22	23.150	23.250	22.860	22.970	22.970	12,045,276
2025-09-19	22.800	23.280	22.790	23.170	23.170	18,323,153
2025-09-18	23.370	23.450	22.730	22.920	22.920	24,556,106
2025-09-17	23.250	23.430	23.190	23.340	23.340	12,858,647
2025-09-16	23.580	23.580	23.160	23.260	23.260	14,574,593
2025-09-15	23.750	23.760	23.470	23.480	23.480	11,533,170
2025-09-12	23.920	23.970	23.700	23.740	23.740	11,500,675
2025-09-11	23.650	23.940	23.380	23.910	23.910	13,387,082
2025-09-10	23.680	23.890	23.660	23.690	23.690	8,777,300
2025-09-09	23.900	23.900	23.600	23.660	23.660	11,216,081
2025-09-08	23.560	23.910	23.420	23.900	23.900	17,137,998
2025-09-05	23.280	23.630	23.270	23.490	23.490	13,967,177
2025-09-04	23.900	24.030	23.140	23.290	23.290	23,358,183
2025-09-03	25.470	25.470	23.900	23.990	23.990	30,921,500
2025-09-02	25.750	25.950	25.060	25.380	25.380	25,483,024
2025-09-01	25.690	25.690	25.030	25.450	25.450	23,037,676
2025-08-29	25.210	25.550	25.100	25.550	25.550	18,900,330
2025-08-28	25.220	25.400	24.480	25.200	25.200	26,948,195
2025-08-27	25.810	25.910	25.270	25.270	25.270	23,961,413
2025-08-26	26.150	26.150	25.700	25.810	25.810	19,104,299
2025-08-25	26.000	26.200	25.780	26.120	26.120	28,991,518
2025-08-22	25.720	25.990	25.470	25.950	25.950	23,042,504
2025-08-21	25.800	25.890	25.520	25.650	25.650	17,914,478
2025-08-20	25.320	25.750	25.230	25.710	25.710	17,900,595
2025-08-19	25.790	25.790	25.310	25.390	25.390	19,271,764
2025-08-18	25.480	25.890	25.480	25.740	25.740	19,595,796
2025-08-15	25.120	25.470	25.110	25.470	25.470	14,414,566
2025-08-14	25.640	25.790	25.200	25.200	25.200	20,267,132
2025-08-13	25.610	25.780	25.450	25.640	25.640	17,859,033
2025-08-12	26.190	26.250	25.380	25.600	25.600	23,772,878
2025-08-11	26.320	26.660	26.150	26.200	26.200	12,936,200
2025-08-08	26.500	26.660	26.060	26.320	26.320	11,222,416
2025-08-07	27.100	27.130	26.530	26.570	26.570	11,948,299
2025-08-06	26.630	27.160	26.480	26.990	26.990	16,064,411
2025-08-05	26.750	27.070	26.560	26.610	26.610	11,541,304
2025-08-04	26.130	26.680	26.010	26.660	26.660	14,097,224
2025-08-01	26.500	26.500	25.930	26.130	26.130	15,670,918
2025-07-31	26.740	27.280	26.280	26.430	26.430	17,068,033
2025-07-30	27.370	27.810	26.680	27.020	27.020	19,567,703
2025-07-29	27.160	27.440	26.970	27.330	27.330	13,240,603
2025-07-28	27.380	27.630	26.900	27.230	27.230	16,850,884
2025-07-25	26.800	27.690	26.800	27.360	27.360	20,407,190
2025-07-24	26.500	26.790	26.360	26.640	26.640	11,962,800
2025-07-23	26.180	26.750	26.070	26.370	26.370	14,751,500

← NewerPage 5 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.