Air China Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.130	10.440	10.050	10.260	10.260	39,187,750
2022-11-02	10.100	10.950	10.020	10.190	10.190	108,777,014
2022-11-01	9.540	10.350	9.230	10.280	10.280	89,986,689
2022-10-31	10.120	10.120	9.450	9.670	9.670	58,823,191
2022-10-28	10.300	10.420	10.150	10.220	10.220	25,571,133
2022-10-27	10.460	10.640	10.210	10.280	10.280	37,290,953
2022-10-26	10.440	10.740	10.400	10.550	10.550	46,043,947
2022-10-25	10.090	10.650	10.090	10.520	10.520	46,926,960
2022-10-24	10.600	10.640	10.110	10.140	10.140	60,541,715
2022-10-21	10.250	10.850	10.100	10.750	10.750	52,889,716
2022-10-20	10.060	10.730	9.970	10.330	10.330	59,897,695
2022-10-19	10.370	10.610	10.060	10.110	10.110	36,163,449
2022-10-18	10.720	10.920	10.350	10.450	10.450	33,327,345
2022-10-17	10.210	10.540	10.010	10.520	10.520	37,839,217
2022-10-14	10.280	10.460	10.180	10.280	10.280	29,461,298
2022-10-13	10.190	10.430	9.980	10.280	10.280	30,028,987
2022-10-12	10.120	10.330	9.840	10.290	10.290	34,203,953
2022-10-11	10.500	10.510	9.900	10.100	10.100	55,790,395
2022-10-10	10.650	10.830	10.370	10.430	10.430	54,501,948
2022-09-30	10.760	10.770	10.300	10.470	10.470	32,403,444
2022-09-29	10.900	11.110	10.600	10.700	10.700	41,319,193
2022-09-28	11.090	11.270	10.790	10.910	10.910	59,863,662
2022-09-27	10.420	11.200	10.420	11.070	11.070	93,798,352
2022-09-26	10.270	10.850	10.250	10.500	10.500	58,056,748
2022-09-23	10.240	10.470	10.100	10.210	10.210	22,865,959
2022-09-22	10.400	10.440	10.170	10.270	10.270	41,214,699
2022-09-21	10.410	10.700	10.370	10.450	10.450	38,468,730
2022-09-20	10.550	10.590	10.310	10.440	10.440	37,535,031
2022-09-19	10.190	10.630	10.060	10.520	10.520	47,841,003
2022-09-16	10.530	10.870	10.170	10.250	10.250	49,112,074
2022-09-15	10.480	10.700	10.390	10.510	10.510	40,290,427
2022-09-14	10.540	10.650	10.320	10.400	10.400	34,132,045
2022-09-13	10.550	10.800	10.450	10.650	10.650	34,953,222
2022-09-09	10.500	10.770	10.420	10.510	10.510	30,249,875
2022-09-08	10.330	10.780	10.290	10.580	10.580	41,382,487
2022-09-07	10.320	10.410	10.150	10.290	10.290	23,709,653
2022-09-06	9.960	10.330	9.860	10.250	10.250	48,111,903
2022-09-05	9.790	9.980	9.680	9.900	9.900	29,475,839
2022-09-02	9.900	9.940	9.670	9.790	9.790	36,830,968
2022-09-01	10.260	10.290	9.820	9.840	9.840	46,779,419
2022-08-31	10.440	10.540	10.260	10.310	10.310	31,303,382
2022-08-30	10.450	10.590	10.290	10.450	10.450	35,142,771
2022-08-29	10.120	10.460	10.080	10.390	10.390	32,616,148
2022-08-26	10.180	10.490	10.110	10.260	10.260	40,919,496
2022-08-25	9.950	10.190	9.930	10.180	10.180	30,833,497
2022-08-24	10.100	10.190	9.910	9.930	9.930	31,256,377
2022-08-23	10.200	10.310	9.950	10.160	10.160	27,769,518
2022-08-22	10.010	10.300	9.940	10.260	10.260	27,287,946
2022-08-19	9.930	10.170	9.870	10.040	10.040	20,518,988
2022-08-18	10.090	10.160	9.900	9.930	9.930	16,554,427
2022-08-17	10.000	10.200	9.910	10.140	10.140	31,219,520
2022-08-16	9.710	10.130	9.700	9.990	9.990	40,525,280
2022-08-15	9.940	9.950	9.510	9.860	9.860	53,248,193
2022-08-12	9.480	10.140	9.400	10.020	10.020	66,077,460
2022-08-11	9.380	9.520	9.320	9.480	9.480	22,079,736
2022-08-10	9.620	9.640	9.250	9.320	9.320	32,208,686
2022-08-09	9.300	9.740	9.260	9.620	9.620	46,311,994
2022-08-08	9.520	9.640	9.260	9.310	9.310	46,812,314
2022-08-05	9.680	9.780	9.300	9.580	9.580	30,527,491
2022-08-04	9.690	9.720	9.490	9.600	9.600	17,537,033

← NewerPage 17 of 21 · 1,213 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.