Air China Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.780	7.980	7.750	7.920	7.920	68,894,947
2023-10-27	7.780	7.790	7.610	7.730	7.730	62,660,729
2023-10-26	7.370	7.530	7.360	7.520	7.520	33,922,042
2023-10-25	7.230	7.440	7.220	7.410	7.410	54,874,007
2023-10-24	7.110	7.190	7.000	7.180	7.180	73,591,148
2023-10-23	7.250	7.260	6.980	7.050	7.050	63,750,053
2023-10-20	7.270	7.310	7.210	7.250	7.250	31,184,856
2023-10-19	7.390	7.390	7.280	7.290	7.290	45,532,160
2023-10-18	7.610	7.610	7.420	7.430	7.430	44,746,975
2023-10-17	7.660	7.680	7.550	7.610	7.610	28,508,600
2023-10-16	7.690	7.720	7.550	7.620	7.620	36,542,901
2023-10-13	7.820	7.820	7.660	7.710	7.710	43,730,810
2023-10-12	7.770	7.890	7.760	7.870	7.870	42,473,449
2023-10-11	7.850	7.880	7.680	7.740	7.740	48,024,210
2023-10-10	7.870	7.960	7.810	7.840	7.840	32,417,183
2023-10-09	8.050	8.050	7.810	7.870	7.870	53,265,211
2023-09-28	8.020	8.090	7.780	8.080	8.080	63,971,205
2023-09-27	8.010	8.140	7.980	8.010	8.010	49,814,320
2023-09-26	8.160	8.200	7.990	8.030	8.030	56,024,776
2023-09-25	8.200	8.210	8.100	8.150	8.150	37,340,386
2023-09-22	8.200	8.210	8.080	8.200	8.200	53,660,301
2023-09-21	8.240	8.320	8.190	8.210	8.210	34,476,000
2023-09-20	8.320	8.330	8.220	8.240	8.240	39,950,307
2023-09-19	8.340	8.410	8.270	8.320	8.320	47,314,072
2023-09-18	8.360	8.540	8.300	8.370	8.370	49,073,797
2023-09-15	8.460	8.540	8.330	8.380	8.380	42,139,687
2023-09-14	8.390	8.600	8.350	8.470	8.470	48,180,514
2023-09-13	8.380	8.480	8.340	8.380	8.380	28,038,260
2023-09-12	8.260	8.450	8.260	8.400	8.400	48,720,159
2023-09-11	8.180	8.300	8.160	8.280	8.280	40,597,572
2023-09-08	8.250	8.250	8.150	8.220	8.220	27,325,301
2023-09-07	8.190	8.340	8.160	8.240	8.240	47,789,443
2023-09-06	8.540	8.560	8.150	8.230	8.230	110,224,921
2023-09-05	8.590	8.600	8.510	8.580	8.580	24,074,711
2023-09-04	8.680	8.680	8.480	8.630	8.630	56,257,196
2023-09-01	8.660	8.800	8.580	8.660	8.660	43,976,604
2023-08-31	8.720	8.720	8.540	8.650	8.650	48,878,477
2023-08-30	8.780	8.800	8.620	8.670	8.670	31,191,165
2023-08-29	8.440	8.770	8.400	8.750	8.750	62,011,030
2023-08-28	8.760	8.850	8.420	8.450	8.450	74,025,938
2023-08-25	8.550	8.590	8.400	8.450	8.450	33,542,060
2023-08-24	8.400	8.670	8.390	8.570	8.570	36,954,661
2023-08-23	8.650	8.650	8.410	8.430	8.430	36,585,476
2023-08-22	8.700	8.720	8.440	8.650	8.650	58,001,481
2023-08-21	8.830	8.860	8.580	8.640	8.640	54,796,843
2023-08-18	8.960	9.010	8.820	8.830	8.830	50,779,311
2023-08-17	8.950	9.000	8.780	8.970	8.970	62,318,632
2023-08-16	9.180	9.200	9.000	9.000	9.000	43,804,385
2023-08-15	9.280	9.320	9.030	9.160	9.160	51,715,550
2023-08-14	9.390	9.480	9.130	9.340	9.340	90,742,032
2023-08-11	9.450	9.600	9.350	9.360	9.360	62,713,178
2023-08-10	9.090	9.510	9.040	9.500	9.500	116,379,741
2023-08-09	9.120	9.130	9.020	9.060	9.060	26,303,622
2023-08-08	9.070	9.200	9.020	9.140	9.140	44,932,547
2023-08-07	9.150	9.160	9.050	9.090	9.090	37,313,578
2023-08-04	9.340	9.400	9.160	9.180	9.180	49,629,534
2023-08-03	9.260	9.330	9.130	9.290	9.290	43,507,141
2023-08-02	9.320	9.390	9.240	9.270	9.270	44,875,178
2023-08-01	9.400	9.540	9.290	9.320	9.320	77,952,905
2023-07-31	9.350	9.450	9.260	9.350	9.350	77,042,391

← NewerPage 13 of 21 · 1,217 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.