Air China Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	9.000	9.170	8.970	9.140	9.140	45,674,113
2023-07-27	9.020	9.140	9.000	9.050	9.050	41,692,103
2023-07-26	9.160	9.210	9.020	9.050	9.050	60,001,671
2023-07-25	8.950	9.220	8.950	9.170	9.170	149,216,806
2023-07-24	8.710	8.940	8.680	8.830	8.830	70,542,471
2023-07-21	8.690	8.870	8.660	8.730	8.730	72,693,833
2023-07-20	8.710	8.850	8.660	8.660	8.660	59,987,968
2023-07-19	8.820	8.840	8.600	8.700	8.700	81,758,065
2023-07-18	8.490	8.850	8.440	8.810	8.810	175,896,293
2023-07-17	8.350	8.540	8.270	8.460	8.460	129,529,713
2023-07-14	8.560	8.590	8.410	8.450	8.450	55,710,686
2023-07-13	8.500	8.710	8.490	8.550	8.550	56,273,393
2023-07-12	8.760	8.770	8.450	8.480	8.480	80,018,503
2023-07-11	8.730	8.780	8.630	8.750	8.750	32,194,601
2023-07-10	8.850	8.880	8.680	8.720	8.720	38,252,814
2023-07-07	8.650	8.820	8.600	8.770	8.770	57,499,752
2023-07-06	8.650	8.880	8.590	8.670	8.670	56,582,702
2023-07-05	8.820	8.820	8.610	8.690	8.690	50,392,854
2023-07-04	8.810	8.850	8.690	8.820	8.820	58,836,069
2023-07-03	8.250	8.870	8.250	8.810	8.810	178,849,374
2023-06-30	8.170	8.270	8.160	8.240	8.240	42,286,622
2023-06-29	8.390	8.420	8.150	8.160	8.160	64,545,173
2023-06-28	8.330	8.490	8.270	8.440	8.440	40,804,118
2023-06-27	8.230	8.330	8.190	8.300	8.300	36,736,030
2023-06-26	8.390	8.400	8.140	8.170	8.170	48,103,006
2023-06-21	8.400	8.580	8.350	8.430	8.430	44,558,524
2023-06-20	8.570	8.590	8.390	8.420	8.420	44,543,010
2023-06-19	8.520	8.820	8.490	8.560	8.560	98,943,492
2023-06-16	8.440	8.530	8.370	8.500	8.500	60,288,221
2023-06-15	8.260	8.350	8.180	8.350	8.350	41,445,455
2023-06-14	8.370	8.430	8.230	8.260	8.260	43,878,687
2023-06-13	8.340	8.510	8.310	8.370	8.370	40,726,480
2023-06-12	8.200	8.480	8.160	8.370	8.370	54,992,281
2023-06-09	8.170	8.350	8.130	8.220	8.220	53,442,889
2023-06-08	8.050	8.190	8.010	8.150	8.150	38,022,870
2023-06-07	8.110	8.190	8.000	8.090	8.090	51,177,616
2023-06-06	8.260	8.300	8.110	8.120	8.120	41,323,188
2023-06-05	8.140	8.290	8.030	8.260	8.260	55,055,217
2023-06-02	8.130	8.190	7.940	8.150	8.150	81,412,023
2023-06-01	8.720	8.720	8.120	8.130	8.130	171,047,784
2023-05-31	8.700	8.810	8.610	8.720	8.720	51,399,477
2023-05-30	8.820	8.820	8.540	8.710	8.710	55,952,871
2023-05-29	8.820	8.890	8.760	8.810	8.810	36,158,301
2023-05-26	8.880	8.880	8.700	8.820	8.820	45,914,240
2023-05-25	8.890	8.920	8.810	8.880	8.880	38,603,917
2023-05-24	9.230	9.240	8.900	8.910	8.910	79,004,567
2023-05-23	9.600	9.640	9.240	9.270	9.270	70,203,069
2023-05-22	9.590	9.750	9.510	9.630	9.630	41,158,540
2023-05-19	9.490	9.690	9.390	9.580	9.580	38,286,422
2023-05-18	9.450	9.600	9.420	9.480	9.480	36,057,268
2023-05-17	9.700	9.710	9.360	9.430	9.430	55,779,297
2023-05-16	9.700	9.780	9.640	9.690	9.690	24,737,235
2023-05-15	9.520	9.690	9.380	9.690	9.690	35,491,298
2023-05-12	9.680	9.710	9.500	9.550	9.550	32,770,462
2023-05-11	9.650	9.740	9.640	9.670	9.670	28,873,241
2023-05-10	9.830	9.850	9.570	9.630	9.630	56,216,120
2023-05-09	9.890	10.140	9.870	9.890	9.890	52,332,219
2023-05-08	10.070	10.110	9.660	9.860	9.860	93,556,927
2023-05-05	10.150	10.230	10.000	10.070	10.070	43,984,257
2023-05-04	10.550	10.600	10.070	10.110	10.110	88,460,800

← NewerPage 14 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.