Avic Aviation High Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	17.800	18.250	17.770	18.130	18.130	15,337,987
2026-10-16	17.300	18.140	17.290	17.900	17.900	19,790,526
2026-10-15	17.600	17.660	17.060	17.160	17.160	11,510,326
2026-10-14	17.800	18.140	17.590	17.750	17.750	11,353,940
2026-10-13	17.360	18.030	17.180	17.840	17.840	12,340,434
2026-10-12	17.620	17.710	17.330	17.400	17.400	5,771,329
2026-10-09	17.510	17.660	17.300	17.560	17.560	8,896,977
2026-10-08	17.870	17.990	17.400	17.550	17.550	7,120,500
2026-09-30	17.770	18.050	17.730	17.850	17.850	5,647,792
2026-09-29	17.600	17.960	17.500	17.730	17.730	6,758,000
2026-09-28	17.850	17.940	17.610	17.680	17.680	9,194,297
2026-09-24	18.010	18.230	17.780	17.880	17.880	9,292,534
2026-09-23	18.150	18.230	17.960	17.970	17.970	8,974,700
2026-09-22	18.480	18.480	18.110	18.160	18.160	8,034,853
2026-09-21	17.990	18.570	17.870	18.300	18.300	11,396,476
2026-09-18	17.930	18.060	17.880	17.980	17.980	7,684,059
2026-09-17	17.910	18.120	17.820	17.880	17.880	7,314,275
2026-09-16	18.150	18.170	17.830	17.970	17.970	12,147,700
2026-09-15	18.380	18.420	18.100	18.120	18.120	8,528,000
2026-09-14	18.830	18.920	18.340	18.400	18.400	11,958,800
2026-09-11	18.700	18.930	18.440	18.800	18.800	16,084,600
2026-09-10	19.050	19.050	18.800	18.810	18.810	11,651,300
2026-09-09	18.560	19.240	18.460	19.050	19.050	25,720,525
2026-09-08	18.170	18.590	18.110	18.570	18.570	14,128,897
2026-09-07	18.570	18.600	18.160	18.160	18.160	15,241,630
2026-09-04	18.490	18.840	18.460	18.570	18.570	20,898,671
2026-09-03	18.140	18.600	18.030	18.490	18.490	22,229,260
2026-09-02	17.960	18.450	17.850	18.140	18.140	21,025,342
2026-09-01	17.910	18.160	17.850	18.010	18.010	13,946,803
2026-08-31	17.700	17.980	17.620	17.940	17.940	11,794,924
2026-08-28	17.550	17.990	17.510	17.790	17.790	12,872,269
2026-08-27	17.540	17.620	17.370	17.600	17.600	7,812,613
2026-08-26	17.430	17.630	17.380	17.530	17.530	7,346,839
2026-08-25	17.520	17.530	17.330	17.440	17.440	6,042,599
2026-08-24	17.450	17.730	17.390	17.510	17.510	9,638,012
2026-08-21	17.340	17.470	17.190	17.380	17.380	6,525,174
2026-08-20	17.360	17.470	17.300	17.370	17.370	6,886,000
2026-08-19	17.970	17.970	17.300	17.360	17.360	15,296,881
2026-08-18	18.040	18.050	17.770	17.830	17.830	9,406,246
2026-08-17	18.080	18.210	17.810	18.070	18.070	18,854,720
2026-08-14	18.010	18.250	18.000	18.070	18.070	7,808,391
2026-08-13	18.220	18.290	18.030	18.040	18.040	9,169,658
2026-08-12	18.140	18.230	18.080	18.200	18.200	6,752,721
2026-08-11	18.450	18.530	18.120	18.150	18.150	15,468,027
2026-08-10	18.280	18.660	18.150	18.640	18.640	16,420,401
2026-08-07	18.270	18.290	17.960	18.210	18.210	14,687,487
2026-08-06	18.480	18.500	18.110	18.270	18.270	14,885,100
2026-08-05	18.580	18.640	18.370	18.500	18.500	13,760,056
2026-08-04	18.870	18.950	18.590	18.610	18.610	15,278,767
2026-08-03	18.740	19.120	18.570	18.870	18.870	16,971,332
2026-07-31	18.850	19.000	18.680	18.730	18.730	18,601,378
2026-07-30	18.510	19.080	18.490	18.900	18.900	18,581,770
2026-07-29	17.960	18.670	17.940	18.600	18.600	17,597,351
2026-07-28	18.030	18.030	17.750	17.940	17.940	9,276,199
2026-07-27	17.670	18.150	17.630	18.130	18.130	11,327,191
2026-07-24	18.300	18.560	17.760	17.840	17.840	15,341,104
2026-07-23	18.150	18.480	18.050	18.450	18.450	12,253,943
2026-07-22	18.670	18.690	18.160	18.190	18.190	17,012,416
2026-07-21	18.340	18.990	18.340	18.760	18.760	18,251,413
2026-07-20	18.600	18.840	17.900	18.390	18.390	20,983,108

Page 1 of 5 · 242 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.