Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	23.240	23.320	22.930	23.110	23.110	9,542,160
2025-04-22	23.480	23.500	23.020	23.140	23.140	8,724,600
2025-04-21	22.950	23.420	22.870	23.330	23.330	9,781,467
2025-04-18	23.150	23.200	22.630	22.900	22.900	12,450,700
2025-04-17	23.180	23.530	23.160	23.230	23.230	10,678,427
2025-04-16	23.580	23.940	23.100	23.390	23.390	9,505,900
2025-04-15	23.680	23.680	23.310	23.400	23.400	7,601,800
2025-04-14	23.580	23.990	23.510	23.640	23.640	12,373,400
2025-04-11	23.300	23.850	23.300	23.530	23.530	12,517,700
2025-04-10	23.760	23.800	23.090	23.550	23.550	17,886,764
2025-04-09	22.290	23.700	22.090	23.520	23.520	22,396,605
2025-04-08	21.550	22.460	21.550	22.400	22.400	17,817,821
2025-04-07	22.400	22.790	21.330	21.490	21.490	20,664,172
2025-04-03	23.750	24.050	23.510	23.700	23.700	10,880,148
2025-04-02	23.990	24.140	23.750	23.970	23.970	9,245,584
2025-04-01	24.020	24.350	23.920	24.090	24.090	11,411,451
2025-03-31	24.120	24.290	23.510	23.830	23.830	14,715,598
2025-03-28	24.680	24.760	24.270	24.350	24.350	9,638,129
2025-03-27	24.680	24.900	24.310	24.690	24.690	10,501,459
2025-03-26	25.100	25.240	24.660	24.670	24.670	11,982,799
2025-03-25	24.910	25.290	24.750	24.950	24.950	12,485,798
2025-03-24	25.350	25.420	24.400	24.960	24.960	18,358,770
2025-03-21	25.550	25.970	25.070	25.330	25.330	18,818,000
2025-03-20	25.660	26.190	25.370	25.820	25.820	23,000,425
2025-03-19	25.620	25.820	25.400	25.630	25.630	19,555,423
2025-03-18	25.450	25.690	25.330	25.500	25.500	17,428,500
2025-03-17	26.330	26.410	25.300	25.460	25.460	37,022,510
2025-03-14	26.300	26.350	25.710	25.960	25.960	21,708,833
2025-03-13	26.330	26.690	25.930	26.300	26.300	15,373,066
2025-03-12	27.230	27.610	26.500	26.650	26.650	20,388,500
2025-03-11	26.760	27.380	26.510	27.140	27.140	22,196,328
2025-03-10	26.500	27.550	26.430	26.890	26.890	26,291,048
2025-03-07	24.710	27.150	24.680	26.520	26.520	43,803,454
2025-03-06	25.000	25.120	24.620	24.850	24.850	15,121,205
2025-03-05	24.750	24.910	24.550	24.780	24.780	15,517,501
2025-03-04	23.910	24.860	23.850	24.810	24.810	25,416,653
2025-03-03	23.740	24.080	23.700	23.900	23.900	11,218,071
2025-02-28	24.030	24.260	23.700	23.740	23.740	13,896,942
2025-02-27	24.130	24.190	23.750	24.010	24.010	16,940,656
2025-02-26	24.630	24.700	23.800	24.130	24.130	21,853,602
2025-02-25	24.800	24.950	24.460	24.540	24.540	11,158,465
2025-02-24	24.810	25.260	24.570	24.990	24.990	16,791,322
2025-02-21	24.680	25.000	24.380	24.820	24.820	17,755,979
2025-02-20	24.010	24.560	23.740	24.490	24.490	13,457,646
2025-02-19	23.840	24.140	23.630	24.010	24.010	10,784,629
2025-02-18	24.160	24.330	23.670	23.830	23.830	9,590,439
2025-02-17	24.400	24.500	23.880	24.160	24.160	10,953,700
2025-02-14	24.550	24.790	24.160	24.380	24.380	11,072,700
2025-02-13	24.750	25.180	24.660	24.660	24.660	10,882,866
2025-02-12	24.600	24.840	24.400	24.750	24.750	10,169,810
2025-02-11	24.900	24.900	24.490	24.630	24.630	7,385,236
2025-02-10	24.980	25.250	24.810	24.930	24.930	12,298,700
2025-02-07	24.900	25.230	24.650	24.990	24.990	14,050,400
2025-02-06	23.750	25.090	23.610	24.900	24.900	19,989,379
2025-02-05	23.820	23.920	23.450	23.750	23.750	10,159,460
2025-01-27	24.100	24.180	23.700	23.760	23.760	7,563,729
2025-01-24	23.980	24.280	23.910	24.100	24.100	7,170,633
2025-01-23	24.350	24.630	23.930	23.950	23.950	7,485,036
2025-01-22	24.670	24.670	23.900	24.080	24.080	9,169,800
2025-01-21	24.840	24.860	24.330	24.640	24.640	7,501,600

← NewerPage 7 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.