Air China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.170 | 7.220 | 7.160 | 7.200 | 7.200 | 20,692,972 |
| 2024-07-24 | 7.230 | 7.270 | 7.160 | 7.190 | 7.190 | 21,036,100 |
| 2024-07-23 | 7.390 | 7.410 | 7.240 | 7.250 | 7.250 | 25,913,971 |
| 2024-07-22 | 7.380 | 7.460 | 7.350 | 7.400 | 7.400 | 38,522,808 |
| 2024-07-19 | 7.260 | 7.390 | 7.240 | 7.380 | 7.380 | 35,630,995 |
| 2024-07-18 | 7.260 | 7.300 | 7.240 | 7.290 | 7.290 | 24,586,850 |
| 2024-07-17 | 7.210 | 7.310 | 7.190 | 7.280 | 7.280 | 41,281,978 |
| 2024-07-16 | 7.110 | 7.230 | 7.080 | 7.220 | 7.220 | 43,796,703 |
| 2024-07-15 | 7.110 | 7.150 | 7.080 | 7.110 | 7.110 | 33,026,021 |
| 2024-07-12 | 7.200 | 7.200 | 7.090 | 7.160 | 7.160 | 51,727,344 |
| 2024-07-11 | 7.100 | 7.290 | 7.100 | 7.250 | 7.250 | 61,761,988 |
| 2024-07-10 | 7.100 | 7.140 | 7.050 | 7.070 | 7.070 | 38,564,477 |
| 2024-07-09 | 7.120 | 7.170 | 7.040 | 7.140 | 7.140 | 37,497,345 |
| 2024-07-08 | 7.140 | 7.190 | 7.080 | 7.140 | 7.140 | 32,442,983 |
| 2024-07-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-07-04 | 7.340 | 7.350 | 7.120 | 7.150 | 7.150 | 47,722,227 |
| 2024-07-03 | 7.290 | 7.360 | 7.270 | 7.330 | 7.330 | 18,423,282 |
| 2024-07-02 | 7.320 | 7.390 | 7.280 | 7.300 | 7.300 | 33,324,608 |
| 2024-07-01 | 7.380 | 7.410 | 7.300 | 7.340 | 7.340 | 37,145,560 |
| 2024-06-28 | 7.320 | 7.400 | 7.300 | 7.380 | 7.380 | 30,010,619 |
| 2024-06-27 | 7.290 | 7.380 | 7.250 | 7.330 | 7.330 | 34,318,369 |
| 2024-06-26 | 7.190 | 7.330 | 7.150 | 7.320 | 7.320 | 31,186,805 |
| 2024-06-25 | 7.250 | 7.270 | 7.150 | 7.200 | 7.200 | 33,137,831 |
| 2024-06-24 | 7.270 | 7.320 | 7.210 | 7.240 | 7.240 | 34,900,028 |
| 2024-06-21 | 7.280 | 7.350 | 7.250 | 7.300 | 7.300 | 30,134,902 |
| 2024-06-20 | 7.330 | 7.340 | 7.260 | 7.290 | 7.290 | 30,546,214 |
| 2024-06-19 | 7.360 | 7.360 | 7.310 | 7.340 | 7.340 | 26,776,669 |
| 2024-06-18 | 7.410 | 7.520 | 7.310 | 7.390 | 7.390 | 56,680,226 |
| 2024-06-17 | 7.340 | 7.430 | 7.310 | 7.420 | 7.420 | 33,314,270 |
| 2024-06-14 | 7.420 | 7.420 | 7.330 | 7.390 | 7.390 | 39,412,812 |
| 2024-06-13 | 7.490 | 7.530 | 7.230 | 7.490 | 7.490 | 97,090,529 |
| 2024-06-12 | 7.440 | 7.570 | 7.440 | 7.510 | 7.510 | 29,547,137 |
| 2024-06-11 | 7.420 | 7.490 | 7.370 | 7.450 | 7.450 | 33,581,726 |
| 2024-06-07 | 7.440 | 7.520 | 7.420 | 7.450 | 7.450 | 27,184,692 |
| 2024-06-06 | 7.490 | 7.520 | 7.410 | 7.440 | 7.440 | 53,330,972 |
| 2024-06-05 | 7.580 | 7.630 | 7.470 | 7.500 | 7.500 | 39,949,835 |
| 2024-06-04 | 7.430 | 7.590 | 7.420 | 7.580 | 7.580 | 44,046,952 |
| 2024-06-03 | 7.460 | 7.480 | 7.380 | 7.440 | 7.440 | 43,975,801 |
| 2024-05-31 | 7.520 | 7.560 | 7.470 | 7.470 | 7.470 | 33,797,790 |
| 2024-05-30 | 7.520 | 7.550 | 7.450 | 7.490 | 7.490 | 42,484,860 |
| 2024-05-29 | 7.550 | 7.620 | 7.510 | 7.560 | 7.560 | 30,376,347 |
| 2024-05-28 | 7.680 | 7.750 | 7.550 | 7.560 | 7.560 | 46,894,420 |
| 2024-05-27 | 7.610 | 7.720 | 7.580 | 7.700 | 7.700 | 50,075,685 |
| 2024-05-24 | 7.610 | 7.810 | 7.570 | 7.600 | 7.600 | 61,037,777 |
| 2024-05-23 | 7.800 | 7.850 | 7.620 | 7.650 | 7.650 | 71,126,458 |
| 2024-05-22 | 7.550 | 7.840 | 7.540 | 7.790 | 7.790 | 123,557,688 |
| 2024-05-21 | 7.540 | 7.560 | 7.480 | 7.550 | 7.550 | 74,643,163 |
| 2024-05-20 | 7.360 | 7.550 | 7.330 | 7.540 | 7.540 | 137,218,141 |
| 2024-05-17 | 7.200 | 7.360 | 7.180 | 7.360 | 7.360 | 90,089,623 |
| 2024-05-16 | 7.250 | 7.270 | 7.180 | 7.190 | 7.190 | 45,423,202 |
| 2024-05-15 | 7.250 | 7.270 | 7.200 | 7.240 | 7.240 | 49,835,100 |
| 2024-05-14 | 7.300 | 7.310 | 7.190 | 7.270 | 7.270 | 55,424,629 |
| 2024-05-13 | 7.300 | 7.320 | 7.250 | 7.290 | 7.290 | 42,544,040 |
| 2024-05-10 | 7.330 | 7.350 | 7.240 | 7.330 | 7.330 | 49,129,169 |
| 2024-05-09 | 7.270 | 7.380 | 7.260 | 7.330 | 7.330 | 78,491,049 |
| 2024-05-08 | 7.260 | 7.310 | 7.220 | 7.260 | 7.260 | 32,122,901 |
| 2024-05-07 | 7.370 | 7.390 | 7.260 | 7.290 | 7.290 | 65,387,274 |
| 2024-05-06 | 7.430 | 7.500 | 7.360 | 7.390 | 7.390 | 71,553,817 |
| 2024-04-30 | 7.370 | 7.400 | 7.310 | 7.380 | 7.380 | 71,166,371 |
| 2024-04-29 | 7.350 | 7.420 | 7.180 | 7.410 | 7.410 | 179,354,166 |
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.