Air China Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	10.230	10.330	10.160	10.280	10.280	61,123,533
2023-02-01	10.310	10.330	10.100	10.260	10.260	65,401,754
2023-01-31	10.350	10.530	10.300	10.330	10.330	44,254,319
2023-01-30	10.810	10.870	10.220	10.390	10.390	97,290,123
2023-01-20	10.680	10.900	10.680	10.760	10.760	57,187,242
2023-01-19	10.640	10.750	10.530	10.690	10.690	37,505,958
2023-01-18	10.550	10.760	10.550	10.640	10.640	36,939,810
2023-01-17	10.660	10.660	10.460	10.580	10.580	37,834,352
2023-01-16	10.770	10.980	10.600	10.630	10.630	72,694,869
2023-01-13	10.550	10.780	10.550	10.770	10.770	49,991,663
2023-01-12	10.420	10.640	10.380	10.570	10.570	44,766,537
2023-01-11	10.580	10.600	10.400	10.480	10.480	63,842,508
2023-01-10	10.700	10.800	10.550	10.630	10.630	43,288,637
2023-01-09	10.680	10.830	10.530	10.780	10.780	51,118,974
2023-01-06	11.000	11.000	10.580	10.620	10.620	74,262,313
2023-01-05	10.680	11.200	10.640	11.070	11.070	84,361,274
2023-01-04	10.520	10.770	10.330	10.660	10.660	61,818,800
2023-01-03	10.600	10.600	10.260	10.450	10.450	59,977,067
2022-12-30	10.600	10.730	10.510	10.600	10.600	52,879,047
2022-12-29	10.620	10.740	10.430	10.520	10.520	70,868,543
2022-12-28	10.930	11.140	10.600	10.660	10.660	112,557,793
2022-12-27	11.700	11.800	10.820	11.090	11.090	107,317,536
2022-12-26	11.300	11.650	11.100	11.360	11.360	69,447,809
2022-12-23	11.250	11.600	11.070	11.240	11.240	40,296,507
2022-12-22	11.380	11.620	11.280	11.390	11.390	51,482,393
2022-12-21	11.200	11.420	11.130	11.350	11.350	41,188,002
2022-12-20	11.360	11.560	11.020	11.160	11.160	62,471,991
2022-12-19	11.660	11.730	11.350	11.410	11.410	52,392,706
2022-12-16	11.520	11.700	11.430	11.660	11.660	44,957,162
2022-12-15	11.810	11.920	11.500	11.580	11.580	56,140,279
2022-12-14	11.720	12.080	11.630	11.800	11.800	65,879,107
2022-12-13	11.240	12.060	11.130	11.740	11.740	102,669,402
2022-12-12	10.920	11.360	10.890	11.240	11.240	82,777,497
2022-12-09	10.890	11.140	10.750	10.920	10.920	57,977,563
2022-12-08	10.730	11.000	10.680	10.960	10.960	103,957,517
2022-12-07	10.430	11.130	10.400	10.730	10.730	147,827,346
2022-12-06	10.250	10.450	10.180	10.330	10.330	65,295,159
2022-12-05	10.170	10.440	10.100	10.260	10.260	89,800,419
2022-12-02	10.090	10.140	9.890	10.030	10.030	51,075,489
2022-12-01	10.610	10.720	9.980	10.110	10.110	110,915,391
2022-11-30	10.140	10.470	10.040	10.460	10.460	82,118,557
2022-11-29	9.670	10.260	9.590	10.210	10.210	106,361,421
2022-11-28	9.350	9.760	9.260	9.700	9.700	59,210,603
2022-11-25	9.340	9.460	9.310	9.450	9.450	18,369,256
2022-11-24	9.510	9.540	9.350	9.400	9.400	30,963,991
2022-11-23	9.400	9.550	9.310	9.540	9.540	37,277,329
2022-11-22	9.470	9.570	9.360	9.400	9.400	43,956,530
2022-11-21	9.650	9.650	9.370	9.490	9.490	61,234,469
2022-11-18	9.950	10.000	9.760	9.790	9.790	55,805,568
2022-11-17	9.800	10.090	9.730	10.010	10.010	61,779,401
2022-11-16	9.970	10.070	9.770	9.820	9.820	64,579,099
2022-11-15	9.860	10.060	9.820	9.940	9.940	62,455,443
2022-11-14	10.400	10.440	9.900	9.910	9.910	118,154,903
2022-11-11	11.100	11.220	10.180	10.590	10.590	178,301,491
2022-11-10	10.800	10.940	10.530	10.930	10.930	46,383,857
2022-11-09	10.920	11.130	10.810	10.860	10.860	32,084,153
2022-11-08	10.920	11.200	10.780	10.910	10.910	44,371,216
2022-11-07	10.660	11.100	10.530	11.010	11.010	70,019,490
2022-11-04	10.200	10.920	10.180	10.840	10.840	79,360,780
2022-11-03	10.130	10.440	10.050	10.260	10.260	39,187,750

← NewerPage 16 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.