Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	26.480	26.770	26.100	26.230	26.230	16,168,501
2025-07-21	26.580	26.950	26.300	26.550	26.550	12,331,503
2025-07-18	26.520	27.000	26.510	26.740	26.740	14,937,833
2025-07-17	25.430	26.950	25.380	26.710	26.710	28,297,854
2025-07-16	25.460	25.680	25.240	25.430	25.430	7,702,700
2025-07-15	25.520	25.710	25.310	25.410	25.410	7,714,300
2025-07-14	25.710	25.790	25.550	25.640	25.640	8,163,575
2025-07-11	25.250	25.800	25.250	25.700	25.700	13,223,240
2025-07-10	25.550	25.620	25.070	25.390	25.390	10,828,687
2025-07-09	25.550	26.180	25.550	25.630	25.630	15,155,710
2025-07-08	25.180	25.730	25.160	25.600	25.600	13,011,900
2025-07-07	25.060	25.650	24.980	25.290	25.290	13,100,010
2025-07-04	25.220	25.500	24.650	25.140	25.140	21,981,022
2025-07-03	25.170	25.650	25.100	25.210	25.210	15,075,299
2025-07-02	25.720	25.960	25.140	25.360	25.360	19,327,930
2025-07-01	26.080	26.180	25.490	25.920	25.920	27,929,002
2025-06-30	24.430	26.590	24.430	26.080	26.080	49,301,151
2025-06-27	24.300	24.890	24.200	24.430	24.430	16,074,910
2025-06-26	24.400	24.990	24.300	24.380	24.380	24,288,165
2025-06-25	23.780	24.460	23.770	24.410	24.410	21,768,444
2025-06-24	23.460	23.950	23.390	23.830	23.830	15,992,200
2025-06-23	23.380	23.710	23.380	23.670	23.670	11,070,818
2025-06-20	23.470	23.570	23.300	23.370	23.370	6,846,769
2025-06-19	23.770	23.770	23.350	23.560	23.560	10,866,382
2025-06-18	23.380	23.870	23.280	23.770	23.770	19,378,300
2025-06-17	23.370	23.390	23.160	23.380	23.380	7,553,163
2025-06-16	23.360	23.400	23.180	23.340	23.340	9,964,227
2025-06-13	23.160	23.340	23.050	23.240	23.240	11,993,143
2025-06-12	23.190	23.200	23.060	23.080	23.080	7,245,996
2025-06-11	23.220	23.320	23.050	23.270	23.270	6,490,500
2025-06-10	23.480	23.550	23.060	23.220	23.220	11,111,200
2025-06-09	23.280	23.820	23.250	23.580	23.580	19,736,493
2025-06-06	23.280	23.470	23.100	23.140	23.140	9,956,560
2025-06-05	23.190	23.310	23.040	23.260	23.260	10,063,866
2025-06-04	23.220	23.220	23.060	23.180	23.180	7,745,231
2025-06-03	23.450	23.510	23.050	23.220	23.220	11,860,073
2025-05-30	23.300	23.490	23.030	23.430	23.430	11,113,730
2025-05-29	23.050	23.310	22.940	23.290	23.290	8,594,028
2025-05-28	23.110	23.290	22.950	23.090	23.090	6,939,200
2025-05-27	23.080	23.230	22.870	23.060	23.060	7,690,160
2025-05-26	23.110	23.210	22.900	23.100	23.100	6,289,900
2025-05-23	23.370	23.410	22.990	23.020	23.020	10,766,234
2025-05-22	23.300	23.660	23.230	23.350	23.350	12,254,255
2025-05-21	23.400	23.450	23.240	23.370	23.370	10,115,459
2025-05-20	23.580	23.620	23.270	23.480	23.480	11,437,263
2025-05-19	23.360	23.670	23.300	23.570	23.570	14,541,677
2025-05-16	23.330	23.660	23.220	23.240	23.240	12,169,246
2025-05-15	23.680	23.920	23.360	23.360	23.360	13,519,107
2025-05-14	23.680	23.960	23.650	23.690	23.690	17,378,820
2025-05-13	24.480	24.490	23.710	23.770	23.770	28,605,862
2025-05-12	23.900	25.070	23.790	24.520	24.520	44,743,198
2025-05-09	24.310	24.350	23.550	23.700	23.700	20,203,902
2025-05-08	23.730	24.220	23.320	24.090	24.090	26,401,900
2025-05-07	23.530	24.190	23.230	23.810	23.810	31,745,226
2025-05-06	22.800	23.190	22.800	23.170	23.170	13,042,000
2025-04-30	22.600	22.800	22.520	22.660	22.660	8,497,378
2025-04-29	22.500	22.730	22.310	22.630	22.630	7,645,910
2025-04-28	22.960	23.050	22.410	22.520	22.520	9,656,562
2025-04-25	22.900	23.140	22.900	22.970	22.970	6,752,140
2025-04-24	23.080	23.080	22.750	22.830	22.830	8,545,258

← NewerPage 6 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.