Air China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7.410 | 7.610 | 7.360 | 7.610 | 7.610 | 117,496,273 |
| 2024-04-25 | 7.250 | 7.480 | 7.220 | 7.420 | 7.420 | 93,829,944 |
| 2024-04-24 | 7.230 | 7.310 | 7.210 | 7.270 | 7.270 | 36,717,926 |
| 2024-04-23 | 7.190 | 7.290 | 7.160 | 7.260 | 7.260 | 64,695,971 |
| 2024-04-22 | 7.090 | 7.240 | 7.080 | 7.220 | 7.220 | 68,408,611 |
| 2024-04-19 | 7.260 | 7.270 | 7.020 | 7.090 | 7.090 | 106,554,103 |
| 2024-04-18 | 7.200 | 7.330 | 7.180 | 7.310 | 7.310 | 75,132,513 |
| 2024-04-17 | 7.080 | 7.190 | 7.060 | 7.180 | 7.180 | 51,019,156 |
| 2024-04-16 | 7.200 | 7.200 | 7.050 | 7.080 | 7.080 | 57,322,395 |
| 2024-04-15 | 7.110 | 7.270 | 7.030 | 7.200 | 7.200 | 65,756,490 |
| 2024-04-12 | 7.280 | 7.300 | 7.060 | 7.090 | 7.090 | 96,913,303 |
| 2024-04-11 | 7.410 | 7.420 | 7.240 | 7.300 | 7.300 | 60,203,621 |
| 2024-04-10 | 7.380 | 7.490 | 7.330 | 7.470 | 7.470 | 52,607,529 |
| 2024-04-09 | 7.310 | 7.410 | 7.300 | 7.390 | 7.390 | 38,495,582 |
| 2024-04-08 | 7.350 | 7.410 | 7.300 | 7.320 | 7.320 | 38,189,032 |
| 2024-04-03 | 7.490 | 7.500 | 7.320 | 7.380 | 7.380 | 71,628,032 |
| 2024-04-02 | 7.490 | 7.580 | 7.440 | 7.500 | 7.500 | 50,325,287 |
| 2024-04-01 | 7.320 | 7.520 | 7.300 | 7.510 | 7.510 | 68,434,972 |
| 2024-03-29 | 7.300 | 7.300 | 7.180 | 7.300 | 7.300 | 29,833,600 |
| 2024-03-28 | 7.190 | 7.300 | 7.180 | 7.300 | 7.300 | 50,876,628 |
| 2024-03-27 | 7.180 | 7.290 | 7.130 | 7.200 | 7.200 | 54,934,142 |
| 2024-03-26 | 7.250 | 7.290 | 7.130 | 7.210 | 7.210 | 52,373,794 |
| 2024-03-25 | 7.320 | 7.360 | 7.250 | 7.250 | 7.250 | 41,655,957 |
| 2024-03-22 | 7.470 | 7.520 | 7.330 | 7.360 | 7.360 | 43,945,415 |
| 2024-03-21 | 7.570 | 7.630 | 7.470 | 7.500 | 7.500 | 34,574,542 |
| 2024-03-20 | 7.440 | 7.550 | 7.420 | 7.550 | 7.550 | 41,850,144 |
| 2024-03-19 | 7.540 | 7.550 | 7.420 | 7.440 | 7.440 | 38,022,184 |
| 2024-03-18 | 7.600 | 7.700 | 7.470 | 7.580 | 7.580 | 63,508,970 |
| 2024-03-15 | 7.480 | 7.600 | 7.480 | 7.570 | 7.570 | 60,423,953 |
| 2024-03-14 | 7.420 | 7.640 | 7.400 | 7.470 | 7.470 | 81,297,730 |
| 2024-03-13 | 7.490 | 7.520 | 7.370 | 7.440 | 7.440 | 47,300,612 |
| 2024-03-12 | 7.310 | 7.540 | 7.270 | 7.510 | 7.510 | 85,227,848 |
| 2024-03-11 | 7.120 | 7.290 | 7.110 | 7.290 | 7.290 | 59,801,829 |
| 2024-03-08 | 7.140 | 7.180 | 7.070 | 7.140 | 7.140 | 37,317,172 |
| 2024-03-07 | 7.190 | 7.220 | 7.110 | 7.160 | 7.160 | 43,632,058 |
| 2024-03-06 | 7.230 | 7.270 | 7.170 | 7.190 | 7.190 | 43,201,391 |
| 2024-03-05 | 7.210 | 7.280 | 7.180 | 7.230 | 7.230 | 62,459,008 |
| 2024-03-04 | 7.270 | 7.310 | 7.200 | 7.240 | 7.240 | 58,600,183 |
| 2024-03-01 | 7.440 | 7.470 | 7.220 | 7.300 | 7.300 | 100,983,135 |
| 2024-02-29 | 7.400 | 7.480 | 7.380 | 7.480 | 7.480 | 68,586,904 |
| 2024-02-28 | 7.570 | 7.610 | 7.440 | 7.440 | 7.440 | 57,822,892 |
| 2024-02-27 | 7.450 | 7.610 | 7.430 | 7.590 | 7.590 | 56,614,241 |
| 2024-02-26 | 7.520 | 7.580 | 7.430 | 7.460 | 7.460 | 47,091,384 |
| 2024-02-23 | 7.650 | 7.690 | 7.520 | 7.550 | 7.550 | 55,543,456 |
| 2024-02-22 | 7.530 | 7.680 | 7.510 | 7.650 | 7.650 | 52,642,462 |
| 2024-02-21 | 7.440 | 7.730 | 7.400 | 7.570 | 7.570 | 76,358,791 |
| 2024-02-20 | 7.360 | 7.480 | 7.290 | 7.470 | 7.470 | 63,139,818 |
| 2024-02-19 | 7.450 | 7.500 | 7.300 | 7.390 | 7.390 | 76,891,053 |
| 2024-02-08 | 7.220 | 7.420 | 7.220 | 7.370 | 7.370 | 78,319,581 |
| 2024-02-07 | 7.160 | 7.260 | 7.090 | 7.230 | 7.230 | 71,346,620 |
| 2024-02-06 | 6.910 | 7.180 | 6.810 | 7.170 | 7.170 | 78,921,025 |
| 2024-02-05 | 7.050 | 7.060 | 6.810 | 6.950 | 6.950 | 74,236,048 |
| 2024-02-02 | 7.080 | 7.210 | 6.910 | 7.090 | 7.090 | 67,158,538 |
| 2024-02-01 | 7.100 | 7.180 | 7.010 | 7.080 | 7.080 | 55,357,704 |
| 2024-01-31 | 7.280 | 7.320 | 7.100 | 7.110 | 7.110 | 62,332,936 |
| 2024-01-30 | 7.490 | 7.560 | 7.330 | 7.350 | 7.350 | 60,044,901 |
| 2024-01-29 | 7.560 | 7.770 | 7.490 | 7.540 | 7.540 | 108,434,692 |
| 2024-01-26 | 7.450 | 7.670 | 7.360 | 7.590 | 7.590 | 112,830,633 |
| 2024-01-25 | 7.210 | 7.440 | 7.180 | 7.420 | 7.420 | 78,765,867 |
| 2024-01-24 | 7.040 | 7.200 | 7.000 | 7.200 | 7.200 | 51,762,513 |
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.