Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	24.030	24.310	23.740	24.200	24.200	15,813,832
2024-10-24	24.110	24.490	23.800	24.120	24.120	17,249,400
2024-10-23	23.350	24.560	23.220	24.100	24.100	28,994,243
2024-10-22	24.000	24.080	23.150	23.360	23.360	25,480,871
2024-10-21	22.710	24.740	22.710	23.880	23.880	37,236,219
2024-10-18	21.550	22.920	21.420	22.560	22.560	22,615,025
2024-10-17	21.160	22.060	21.160	21.630	21.630	18,011,411
2024-10-16	21.060	21.480	20.980	21.160	21.160	11,433,630
2024-10-15	21.760	22.410	21.360	21.450	21.450	21,376,066
2024-10-14	21.370	21.950	21.060	21.800	21.800	21,097,370
2024-10-11	21.380	21.750	20.750	21.000	21.000	18,966,539
2024-10-10	21.950	22.710	21.300	21.770	21.770	25,808,335
2024-10-09	23.380	23.380	21.410	21.860	21.860	28,200,472
2024-10-08	23.620	23.620	22.230	23.580	23.580	38,110,266
2024-09-30	20.670	21.580	20.280	21.470	21.470	31,065,091
2024-09-27	19.120	19.750	19.120	19.640	19.640	11,189,456
2024-09-26	18.240	18.980	18.180	18.940	18.940	9,870,600
2024-09-25	18.250	18.630	18.180	18.310	18.310	10,112,819
2024-09-24	17.630	18.150	17.510	18.140	18.140	8,886,667
2024-09-23	17.330	17.750	17.300	17.540	17.540	6,725,498
2024-09-20	17.580	17.600	17.250	17.430	17.430	6,358,425
2024-09-19	17.710	17.950	17.440	17.680	17.680	9,194,391
2024-09-18	18.080	18.100	17.170	17.650	17.650	10,943,954
2024-09-13	18.470	18.470	18.050	18.080	18.080	4,820,661
2024-09-12	18.470	18.720	18.320	18.390	18.390	4,285,681
2024-09-11	18.420	18.580	18.300	18.420	18.420	4,446,934
2024-09-10	18.350	18.660	17.930	18.580	18.580	7,008,733
2024-09-09	18.530	18.570	18.230	18.300	18.300	4,208,408
2024-09-06	18.690	18.840	18.500	18.520	18.520	3,844,000
2024-09-05	18.660	18.950	18.630	18.700	18.700	4,185,833
2024-09-04	18.410	18.730	18.300	18.690	18.690	6,415,364
2024-09-03	18.550	18.790	18.410	18.480	18.480	5,357,800
2024-09-02	18.780	18.840	18.450	18.470	18.470	6,614,660
2024-08-30	18.470	18.960	18.410	18.790	18.790	8,927,384
2024-08-29	18.050	18.620	17.980	18.470	18.470	8,858,478
2024-08-28	17.990	18.200	17.970	18.100	18.100	6,590,400
2024-08-27	18.190	18.250	17.980	17.990	17.990	5,640,943
2024-08-26	18.500	18.540	18.160	18.260	18.260	7,095,973
2024-08-23	18.600	18.730	18.270	18.500	18.500	7,099,550
2024-08-22	18.710	18.850	18.420	18.520	18.520	5,727,801
2024-08-21	18.670	18.840	18.600	18.700	18.700	3,900,975
2024-08-20	18.920	19.010	18.560	18.740	18.740	5,937,196
2024-08-19	18.930	19.330	18.880	18.880	18.880	7,175,084
2024-08-16	19.600	19.600	18.910	19.160	19.160	9,953,702
2024-08-15	19.600	19.890	19.450	19.530	19.530	8,222,851
2024-08-14	20.010	20.010	19.600	19.600	19.600	6,859,205
2024-08-13	19.630	20.080	19.620	20.030	20.030	10,348,635
2024-08-12	19.480	19.680	19.370	19.660	19.660	7,452,800
2024-08-09	19.600	19.840	19.470	19.500	19.500	7,001,800
2024-08-08	19.930	19.930	19.330	19.600	19.600	12,424,223
2024-08-07	19.940	20.140	19.830	19.940	19.940	10,518,710
2024-08-06	19.530	20.150	19.370	19.940	19.940	15,408,437
2024-08-05	19.600	19.960	19.300	19.320	19.320	10,839,700
2024-08-02	19.840	20.340	19.650	19.720	19.720	12,541,995
2024-08-01	20.100	20.430	20.020	20.060	20.060	14,284,754
2024-07-31	19.600	20.270	19.600	20.200	20.200	17,183,653
2024-07-30	19.660	19.930	19.390	19.700	19.700	10,567,400
2024-07-29	19.620	19.910	19.380	19.760	19.760	16,535,900
2024-07-26	18.540	19.640	18.520	19.520	19.520	17,302,600
2024-07-25	18.540	18.720	18.360	18.540	18.540	7,064,600

← NewerPage 9 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.