Air China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.600 | 5.620 | 5.530 | 5.560 | 5.560 | 46,939,582 |
| 2026-10-19 | 5.600 | 5.650 | 5.590 | 5.640 | 5.640 | 24,924,400 |
| 2026-10-16 | 5.600 | 5.700 | 5.590 | 5.650 | 5.650 | 47,570,000 |
| 2026-10-15 | 5.620 | 5.630 | 5.550 | 5.590 | 5.590 | 64,325,213 |
| 2026-10-14 | 5.690 | 5.720 | 5.670 | 5.670 | 5.670 | 46,975,780 |
| 2026-10-13 | 5.710 | 5.750 | 5.690 | 5.710 | 5.710 | 54,089,500 |
| 2026-10-12 | 5.810 | 5.850 | 5.730 | 5.750 | 5.750 | 52,485,555 |
| 2026-10-09 | 5.740 | 5.800 | 5.730 | 5.780 | 5.780 | 42,767,120 |
| 2026-10-08 | 5.810 | 5.830 | 5.720 | 5.740 | 5.740 | 85,510,987 |
| 2026-09-30 | 5.800 | 5.940 | 5.770 | 5.910 | 5.910 | 70,448,836 |
| 2026-09-29 | 5.750 | 5.790 | 5.730 | 5.780 | 5.780 | 38,465,224 |
| 2026-09-28 | 5.820 | 5.820 | 5.700 | 5.760 | 5.760 | 82,179,634 |
| 2026-09-24 | 5.930 | 5.930 | 5.810 | 5.810 | 5.810 | 59,009,100 |
| 2026-09-23 | 5.930 | 6.010 | 5.930 | 5.960 | 5.960 | 63,786,811 |
| 2026-09-22 | 5.920 | 5.950 | 5.850 | 5.930 | 5.930 | 76,910,509 |
| 2026-09-21 | 5.860 | 5.930 | 5.850 | 5.890 | 5.890 | 71,859,469 |
| 2026-09-18 | 5.790 | 5.900 | 5.780 | 5.830 | 5.830 | 72,443,707 |
| 2026-09-17 | 5.730 | 5.780 | 5.720 | 5.770 | 5.770 | 41,251,318 |
| 2026-09-16 | 5.770 | 5.780 | 5.680 | 5.740 | 5.740 | 48,007,628 |
| 2026-09-15 | 5.770 | 5.820 | 5.740 | 5.790 | 5.790 | 33,348,306 |
| 2026-09-14 | 5.750 | 5.860 | 5.740 | 5.770 | 5.770 | 50,529,700 |
| 2026-09-11 | 5.790 | 5.840 | 5.690 | 5.810 | 5.810 | 90,036,982 |
| 2026-09-10 | 5.860 | 5.880 | 5.830 | 5.850 | 5.850 | 37,411,901 |
| 2026-09-09 | 5.840 | 5.910 | 5.810 | 5.900 | 5.900 | 54,349,144 |
| 2026-09-08 | 5.850 | 5.900 | 5.840 | 5.860 | 5.860 | 36,036,424 |
| 2026-09-07 | 5.830 | 5.880 | 5.800 | 5.860 | 5.860 | 45,518,077 |
| 2026-09-04 | 5.750 | 5.900 | 5.740 | 5.860 | 5.860 | 86,173,713 |
| 2026-09-03 | 5.740 | 5.810 | 5.740 | 5.760 | 5.760 | 49,253,541 |
| 2026-09-02 | 5.780 | 5.780 | 5.720 | 5.730 | 5.730 | 66,793,604 |
| 2026-09-01 | 5.830 | 5.860 | 5.800 | 5.830 | 5.830 | 61,946,298 |
| 2026-08-31 | 5.900 | 5.910 | 5.830 | 5.830 | 5.830 | 60,316,874 |
| 2026-08-28 | 5.860 | 5.950 | 5.840 | 5.940 | 5.940 | 58,382,617 |
| 2026-08-27 | 5.930 | 5.930 | 5.860 | 5.880 | 5.880 | 59,745,733 |
| 2026-08-26 | 5.980 | 5.990 | 5.940 | 5.960 | 5.960 | 59,203,028 |
| 2026-08-25 | 5.870 | 5.930 | 5.860 | 5.920 | 5.920 | 42,255,629 |
| 2026-08-24 | 5.810 | 5.900 | 5.800 | 5.880 | 5.880 | 66,345,700 |
| 2026-08-21 | 5.830 | 5.840 | 5.790 | 5.800 | 5.800 | 32,726,932 |
| 2026-08-20 | 5.810 | 5.870 | 5.810 | 5.850 | 5.850 | 43,117,018 |
| 2026-08-19 | 5.840 | 5.860 | 5.800 | 5.810 | 5.810 | 53,244,902 |
| 2026-08-18 | 5.870 | 5.880 | 5.840 | 5.860 | 5.860 | 46,116,722 |
| 2026-08-17 | 5.900 | 5.920 | 5.870 | 5.900 | 5.900 | 53,371,608 |
| 2026-08-14 | 5.940 | 5.960 | 5.900 | 5.910 | 5.910 | 48,492,945 |
| 2026-08-13 | 5.980 | 6.010 | 5.930 | 5.940 | 5.940 | 41,323,306 |
| 2026-08-12 | 5.950 | 6.000 | 5.920 | 5.990 | 5.990 | 52,730,101 |
| 2026-08-11 | 6.040 | 6.060 | 5.940 | 5.950 | 5.950 | 102,193,157 |
| 2026-08-10 | 6.050 | 6.090 | 6.020 | 6.090 | 6.090 | 53,199,662 |
| 2026-08-07 | 6.100 | 6.120 | 6.030 | 6.070 | 6.070 | 62,638,363 |
| 2026-08-06 | 6.150 | 6.240 | 6.090 | 6.130 | 6.130 | 62,916,981 |
| 2026-08-05 | 6.170 | 6.240 | 6.110 | 6.190 | 6.190 | 99,250,144 |
| 2026-08-04 | 6.250 | 6.260 | 6.080 | 6.110 | 6.110 | 88,825,520 |
| 2026-08-03 | 6.280 | 6.310 | 6.200 | 6.230 | 6.230 | 58,922,671 |
| 2026-07-31 | 6.170 | 6.260 | 6.140 | 6.250 | 6.250 | 67,578,283 |
| 2026-07-30 | 6.080 | 6.220 | 6.070 | 6.170 | 6.170 | 90,457,749 |
| 2026-07-29 | 6.050 | 6.160 | 6.040 | 6.120 | 6.120 | 86,766,215 |
| 2026-07-28 | 6.100 | 6.180 | 6.060 | 6.090 | 6.090 | 77,590,458 |
| 2026-07-27 | 6.030 | 6.160 | 6.020 | 6.100 | 6.100 | 75,109,285 |
| 2026-07-24 | 6.000 | 6.050 | 5.950 | 5.960 | 5.960 | 67,906,796 |
| 2026-07-23 | 5.980 | 6.110 | 5.940 | 6.070 | 6.070 | 91,304,942 |
| 2026-07-22 | 5.860 | 6.000 | 5.860 | 5.980 | 5.980 | 95,252,827 |
| 2026-07-21 | 5.880 | 6.000 | 5.860 | 5.910 | 5.910 | 88,781,689 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-16 | 0.0444 CNY |
| 2019-07-11 | 0.1033 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.