Air China Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.540	10.680	10.400	10.650	10.650	46,451,339
2023-04-27	10.290	10.600	10.190	10.540	10.540	55,174,743
2023-04-26	10.150	10.400	10.100	10.360	10.360	59,357,412
2023-04-25	10.440	10.570	10.040	10.160	10.160	69,498,277
2023-04-24	10.660	10.750	10.250	10.370	10.370	83,000,434
2023-04-21	10.840	10.960	10.600	10.650	10.650	50,679,689
2023-04-20	11.000	11.020	10.760	10.860	10.860	39,987,359
2023-04-19	11.210	11.310	10.930	11.010	11.010	46,003,603
2023-04-18	11.270	11.290	11.020	11.200	11.200	52,948,423
2023-04-17	10.680	11.330	10.640	11.300	11.300	107,306,176
2023-04-14	10.790	10.880	10.630	10.680	10.680	42,417,812
2023-04-13	10.780	10.840	10.680	10.800	10.800	39,478,228
2023-04-12	10.960	11.020	10.700	10.780	10.780	39,849,861
2023-04-11	11.220	11.250	10.890	10.960	10.960	37,413,901
2023-04-10	11.250	11.300	11.050	11.280	11.280	47,653,101
2023-04-07	11.150	11.300	11.040	11.250	11.250	44,912,532
2023-04-06	11.000	11.200	10.920	11.080	11.080	38,941,927
2023-04-04	10.910	11.170	10.790	11.050	11.050	77,843,743
2023-04-03	10.700	10.950	10.700	10.910	10.910	68,686,406
2023-03-31	10.680	10.820	10.630	10.700	10.700	33,637,268
2023-03-30	10.440	10.800	10.410	10.770	10.770	73,406,304
2023-03-29	10.300	10.590	10.260	10.410	10.410	50,069,769
2023-03-28	10.380	10.430	10.230	10.300	10.300	27,605,638
2023-03-27	10.300	10.430	10.160	10.370	10.370	46,841,431
2023-03-24	10.450	10.480	10.200	10.280	10.280	60,629,244
2023-03-23	10.520	10.530	10.280	10.450	10.450	45,697,758
2023-03-22	10.670	10.740	10.520	10.560	10.560	29,794,708
2023-03-21	10.630	10.780	10.500	10.650	10.650	34,914,053
2023-03-20	10.900	10.940	10.560	10.580	10.580	42,451,426
2023-03-17	10.640	11.100	10.620	10.910	10.910	64,848,120
2023-03-16	10.850	10.900	10.560	10.600	10.600	43,657,177
2023-03-15	10.970	11.020	10.850	10.880	10.880	27,668,327
2023-03-14	11.270	11.370	10.970	11.010	11.010	40,199,659
2023-03-13	10.800	11.240	10.780	11.200	11.200	49,850,385
2023-03-10	11.000	11.030	10.860	10.870	10.870	26,900,211
2023-03-09	11.170	11.320	10.920	11.040	11.040	39,586,911
2023-03-08	11.110	11.210	11.040	11.160	11.160	31,206,624
2023-03-07	11.310	11.420	11.150	11.180	11.180	39,749,955
2023-03-06	11.280	11.550	11.240	11.280	11.280	43,024,104
2023-03-03	11.300	11.380	11.200	11.280	11.280	37,949,064
2023-03-02	11.150	11.400	11.060	11.360	11.360	52,107,859
2023-03-01	11.110	11.130	10.870	11.120	11.120	43,063,510
2023-02-28	10.930	11.110	10.860	11.110	11.110	44,062,398
2023-02-27	10.750	11.040	10.700	10.980	10.980	43,992,549
2023-02-24	10.930	10.950	10.760	10.830	10.830	29,991,187
2023-02-23	11.050	11.070	10.860	10.910	10.910	29,121,144
2023-02-22	10.930	11.100	10.860	11.040	11.040	39,857,479
2023-02-21	11.090	11.160	10.900	10.980	10.980	45,551,095
2023-02-20	10.970	11.160	10.940	11.070	11.070	63,049,404
2023-02-17	10.810	11.060	10.810	10.880	10.880	61,987,829
2023-02-16	10.710	11.140	10.710	10.800	10.800	96,341,251
2023-02-15	10.840	10.880	10.570	10.640	10.640	61,903,033
2023-02-14	10.920	10.950	10.670	10.890	10.890	56,776,336
2023-02-13	10.300	10.920	10.250	10.870	10.870	135,264,055
2023-02-10	10.250	10.310	10.200	10.290	10.290	45,852,057
2023-02-09	10.180	10.260	10.100	10.260	10.260	41,282,698
2023-02-08	10.280	10.310	10.120	10.230	10.230	49,503,175
2023-02-07	10.160	10.180	10.070	10.150	10.150	23,252,949
2023-02-06	10.000	10.220	9.950	10.130	10.130	43,645,639
2023-02-03	10.260	10.260	10.000	10.030	10.030	72,828,308

← NewerPage 15 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.