Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	24.870	25.070	24.560	24.740	24.740	8,751,360
2025-01-17	24.010	24.950	23.900	24.860	24.860	13,835,291
2025-01-16	24.800	25.080	24.010	24.130	24.130	13,705,948
2025-01-15	25.150	25.260	24.640	24.760	24.760	11,001,156
2025-01-14	24.100	25.470	23.900	25.330	25.330	16,358,556
2025-01-13	24.210	24.790	23.920	24.110	24.110	9,112,908
2025-01-10	24.180	25.070	24.110	24.620	24.620	13,631,720
2025-01-09	23.210	24.490	23.190	24.350	24.350	13,467,501
2025-01-08	23.630	23.820	23.090	23.450	23.450	8,687,500
2025-01-07	23.470	23.860	23.100	23.730	23.730	8,871,651
2025-01-06	23.400	23.900	23.260	23.460	23.460	9,690,558
2025-01-03	23.550	24.100	23.360	23.500	23.500	11,720,509
2025-01-02	25.270	25.480	23.580	23.700	23.700	20,049,693
2024-12-31	25.820	26.050	25.250	25.260	25.260	17,491,003
2024-12-30	25.290	26.180	24.830	26.120	26.120	24,208,627
2024-12-27	25.800	26.350	25.120	25.290	25.290	38,964,071
2024-12-26	24.950	25.440	24.780	25.020	25.020	30,935,627
2024-12-25	23.960	24.190	23.570	24.100	24.100	9,505,456
2024-12-24	23.700	24.130	23.700	24.020	24.020	7,083,600
2024-12-23	24.080	24.370	23.700	23.710	23.710	7,038,329
2024-12-20	23.600	24.330	23.450	24.060	24.060	8,869,459
2024-12-19	23.280	23.650	23.020	23.600	23.600	6,245,861
2024-12-18	23.390	23.770	23.380	23.520	23.520	6,949,802
2024-12-17	23.280	23.690	23.230	23.290	23.290	8,072,001
2024-12-16	24.200	24.200	23.100	23.270	23.270	16,019,796
2024-12-13	24.790	24.800	24.030	24.100	24.100	12,574,400
2024-12-12	24.530	25.480	24.490	25.000	25.000	16,701,400
2024-12-11	24.550	24.780	24.460	24.530	24.530	9,492,306
2024-12-10	25.000	25.190	24.400	24.450	24.450	13,719,600
2024-12-09	24.900	24.900	24.130	24.250	24.250	11,980,809
2024-12-06	24.450	25.000	24.110	24.890	24.890	13,350,899
2024-12-05	23.950	24.480	23.930	24.260	24.260	7,189,968
2024-12-04	24.200	24.330	23.830	23.950	23.950	8,065,315
2024-12-03	24.500	24.500	24.110	24.290	24.290	8,839,884
2024-12-02	24.420	24.600	24.140	24.470	24.470	13,006,867
2024-11-29	24.000	24.650	23.780	24.420	24.420	10,170,200
2024-11-28	24.260	24.780	24.000	24.150	24.150	11,043,077
2024-11-27	23.250	24.240	23.150	24.220	24.220	14,775,844
2024-11-26	23.330	23.480	23.170	23.250	23.250	8,695,221
2024-11-25	24.010	24.180	22.970	23.320	23.320	17,190,904
2024-11-22	25.420	25.450	24.000	24.060	24.060	18,420,077
2024-11-21	25.480	25.710	25.160	25.520	25.520	9,251,418
2024-11-20	25.300	25.680	24.920	25.520	25.520	12,268,362
2024-11-19	24.870	25.390	24.720	25.290	25.290	15,654,729
2024-11-18	24.450	25.060	24.100	24.670	24.670	17,680,312
2024-11-15	25.340	25.670	24.390	24.450	24.450	19,525,112
2024-11-14	26.060	26.060	25.250	25.440	25.440	15,599,577
2024-11-13	26.800	26.850	25.700	26.000	26.000	22,129,691
2024-11-12	28.220	28.350	26.500	26.870	26.870	26,095,093
2024-11-11	27.580	28.290	26.700	28.110	28.110	34,219,754
2024-11-08	26.690	27.990	26.580	27.240	27.240	27,936,110
2024-11-07	26.550	26.840	25.700	26.690	26.690	34,460,833
2024-11-06	28.300	29.270	27.120	27.350	27.350	55,222,302
2024-11-05	25.340	27.270	25.200	27.270	27.270	45,306,806
2024-11-04	23.850	25.180	23.850	24.790	24.790	19,739,600
2024-11-01	24.140	24.390	23.700	23.980	23.980	15,090,520
2024-10-31	24.270	24.650	24.000	24.400	24.400	16,072,431
2024-10-30	23.800	24.750	23.730	24.250	24.250	19,354,691
2024-10-29	24.000	24.550	23.680	23.700	23.700	20,960,434
2024-10-28	24.480	25.100	24.200	24.240	24.240	24,878,705

← NewerPage 8 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.