Air China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-23 | 6.950 | 7.090 | 6.880 | 7.040 | 7.040 | 38,122,351 |
| 2024-01-22 | 7.230 | 7.230 | 6.920 | 6.980 | 6.980 | 67,446,975 |
| 2024-01-19 | 7.280 | 7.320 | 7.150 | 7.280 | 7.280 | 42,627,047 |
| 2024-01-18 | 7.250 | 7.350 | 7.070 | 7.310 | 7.310 | 60,316,250 |
| 2024-01-17 | 7.460 | 7.460 | 7.270 | 7.280 | 7.280 | 42,049,911 |
| 2024-01-16 | 7.330 | 7.550 | 7.320 | 7.460 | 7.460 | 59,513,366 |
| 2024-01-15 | 7.160 | 7.370 | 7.130 | 7.350 | 7.350 | 51,588,509 |
| 2024-01-12 | 7.070 | 7.320 | 7.060 | 7.190 | 7.190 | 74,302,664 |
| 2024-01-11 | 7.000 | 7.110 | 7.000 | 7.100 | 7.100 | 33,740,176 |
| 2024-01-10 | 7.030 | 7.130 | 6.970 | 7.030 | 7.030 | 35,833,752 |
| 2024-01-09 | 6.900 | 7.100 | 6.860 | 7.080 | 7.080 | 56,167,404 |
| 2024-01-08 | 7.010 | 7.010 | 6.810 | 6.890 | 6.890 | 55,130,953 |
| 2024-01-05 | 7.080 | 7.130 | 6.990 | 7.020 | 7.020 | 56,491,696 |
| 2024-01-04 | 7.310 | 7.310 | 7.050 | 7.100 | 7.100 | 72,059,283 |
| 2024-01-03 | 7.340 | 7.440 | 7.280 | 7.330 | 7.330 | 33,445,344 |
| 2024-01-02 | 7.310 | 7.460 | 7.270 | 7.370 | 7.370 | 41,780,712 |
| 2023-12-29 | 7.380 | 7.490 | 7.230 | 7.340 | 7.340 | 50,173,010 |
| 2023-12-28 | 7.190 | 7.400 | 7.150 | 7.390 | 7.390 | 44,696,402 |
| 2023-12-27 | 7.270 | 7.300 | 7.150 | 7.210 | 7.210 | 34,452,831 |
| 2023-12-26 | 7.370 | 7.380 | 7.250 | 7.280 | 7.280 | 28,138,011 |
| 2023-12-25 | 7.150 | 7.370 | 7.140 | 7.370 | 7.370 | 50,183,434 |
| 2023-12-22 | 7.220 | 7.220 | 7.060 | 7.170 | 7.170 | 44,720,689 |
| 2023-12-21 | 7.220 | 7.280 | 7.150 | 7.220 | 7.220 | 55,001,721 |
| 2023-12-20 | 7.400 | 7.430 | 7.250 | 7.270 | 7.270 | 33,197,563 |
| 2023-12-19 | 7.450 | 7.460 | 7.320 | 7.390 | 7.390 | 40,402,800 |
| 2023-12-18 | 7.600 | 7.600 | 7.440 | 7.470 | 7.470 | 38,713,800 |
| 2023-12-15 | 7.670 | 7.750 | 7.600 | 7.610 | 7.610 | 29,023,087 |
| 2023-12-14 | 7.720 | 7.790 | 7.620 | 7.620 | 7.620 | 26,868,111 |
| 2023-12-13 | 7.870 | 7.930 | 7.660 | 7.670 | 7.670 | 35,920,628 |
| 2023-12-12 | 7.800 | 7.930 | 7.760 | 7.900 | 7.900 | 26,451,440 |
| 2023-12-11 | 7.860 | 7.880 | 7.700 | 7.860 | 7.860 | 43,507,544 |
| 2023-12-08 | 7.820 | 8.050 | 7.820 | 7.920 | 7.920 | 52,983,633 |
| 2023-12-07 | 7.890 | 7.950 | 7.750 | 7.830 | 7.830 | 34,373,771 |
| 2023-12-06 | 7.880 | 7.940 | 7.750 | 7.910 | 7.910 | 29,292,089 |
| 2023-12-05 | 8.020 | 8.020 | 7.870 | 7.880 | 7.880 | 31,332,505 |
| 2023-12-04 | 7.920 | 8.090 | 7.860 | 8.040 | 8.040 | 40,599,535 |
| 2023-12-01 | 8.070 | 8.110 | 7.880 | 7.920 | 7.920 | 40,515,969 |
| 2023-11-30 | 8.000 | 8.090 | 7.940 | 8.070 | 8.070 | 22,941,858 |
| 2023-11-29 | 8.110 | 8.130 | 7.970 | 8.020 | 8.020 | 25,824,204 |
| 2023-11-28 | 8.210 | 8.210 | 8.040 | 8.100 | 8.100 | 34,680,150 |
| 2023-11-27 | 8.240 | 8.270 | 8.110 | 8.230 | 8.230 | 50,744,642 |
| 2023-11-24 | 8.190 | 8.220 | 8.130 | 8.170 | 8.170 | 25,830,150 |
| 2023-11-23 | 8.140 | 8.240 | 8.130 | 8.200 | 8.200 | 31,860,415 |
| 2023-11-22 | 8.180 | 8.250 | 8.140 | 8.150 | 8.150 | 39,720,263 |
| 2023-11-21 | 8.290 | 8.310 | 8.190 | 8.210 | 8.210 | 42,338,291 |
| 2023-11-20 | 8.140 | 8.320 | 8.110 | 8.250 | 8.250 | 66,230,912 |
| 2023-11-17 | 7.920 | 8.180 | 7.890 | 8.130 | 8.130 | 93,660,716 |
| 2023-11-16 | 7.890 | 7.960 | 7.860 | 7.920 | 7.920 | 45,719,776 |
| 2023-11-15 | 7.920 | 7.960 | 7.810 | 7.850 | 7.850 | 37,715,412 |
| 2023-11-14 | 7.780 | 7.810 | 7.730 | 7.790 | 7.790 | 26,563,375 |
| 2023-11-13 | 7.810 | 7.880 | 7.720 | 7.780 | 7.780 | 26,827,430 |
| 2023-11-10 | 7.840 | 7.860 | 7.700 | 7.810 | 7.810 | 26,561,610 |
| 2023-11-09 | 7.780 | 7.890 | 7.770 | 7.850 | 7.850 | 31,887,738 |
| 2023-11-08 | 7.790 | 7.930 | 7.740 | 7.780 | 7.780 | 36,342,369 |
| 2023-11-07 | 7.880 | 7.890 | 7.770 | 7.790 | 7.790 | 34,928,370 |
| 2023-11-06 | 7.880 | 7.920 | 7.830 | 7.870 | 7.870 | 41,628,687 |
| 2023-11-03 | 7.800 | 7.910 | 7.800 | 7.840 | 7.840 | 30,703,500 |
| 2023-11-02 | 7.870 | 7.930 | 7.770 | 7.820 | 7.820 | 35,746,703 |
| 2023-11-01 | 8.030 | 8.050 | 7.830 | 7.880 | 7.880 | 44,460,578 |
| 2023-10-31 | 7.910 | 8.070 | 7.810 | 8.020 | 8.020 | 56,366,545 |
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.