Air China Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.800	5.920	5.790	5.870	5.870	74,158,833
2026-07-17	5.860	5.940	5.800	5.840	5.840	62,026,260
2026-07-16	5.920	5.990	5.860	5.900	5.900	75,334,034
2026-07-15	5.840	5.990	5.810	5.970	5.970	64,576,315
2026-07-14	5.790	5.920	5.730	5.920	5.920	64,827,335
2026-07-13	5.880	5.910	5.840	5.860	5.860	65,871,056
2026-07-10	5.930	6.030	5.870	6.000	6.000	68,056,196
2026-07-09	5.950	5.960	5.820	5.930	5.930	118,083,439
2026-07-08	6.020	6.080	5.980	6.020	6.020	75,632,673
2026-07-07	6.180	6.180	6.060	6.090	6.090	81,327,557
2026-07-06	6.130	6.240	6.080	6.190	6.190	84,510,420
2026-07-03	6.130	6.220	6.080	6.100	6.100	77,364,300
2026-07-02	6.340	6.370	6.120	6.150	6.150	99,857,219
2026-07-01	6.010	6.280	6.000	6.240	6.240	126,946,109
2026-06-30	6.210	6.220	5.980	6.050	6.050	148,181,240
2026-06-29	6.310	6.330	6.170	6.210	6.210	96,876,316
2026-06-26	6.440	6.500	6.360	6.370	6.370	106,484,286
2026-06-25	6.270	6.580	6.240	6.540	6.540	225,640,647
2026-06-24	6.070	6.280	6.010	6.150	6.150	100,248,451
2026-06-23	6.200	6.250	6.030	6.060	6.060	83,122,740
2026-06-22	6.080	6.200	5.980	6.200	6.200	115,854,272
2026-06-18	6.430	6.450	6.200	6.240	6.240	97,117,150
2026-06-17	6.500	6.540	6.390	6.470	6.470	90,423,006
2026-06-16	6.510	6.520	6.370	6.390	6.390	100,901,766
2026-06-15	6.590	6.740	6.480	6.520	6.520	179,898,953
2026-06-12	6.120	6.340	6.110	6.270	6.270	161,478,572
2026-06-11	6.000	6.060	5.880	5.960	5.960	110,884,251
2026-06-10	6.160	6.200	6.040	6.160	6.160	95,121,856
2026-06-09	6.190	6.240	6.140	6.210	6.210	74,865,928
2026-06-08	6.340	6.350	6.140	6.160	6.160	120,000,600
2026-06-05	6.560	6.580	6.420	6.470	6.470	78,303,361
2026-06-04	6.480	6.550	6.460	6.500	6.500	58,137,154
2026-06-03	6.610	6.610	6.500	6.510	6.510	117,876,795
2026-06-02	6.710	6.750	6.640	6.670	6.670	116,297,900
2026-06-01	6.770	6.900	6.650	6.780	6.780	121,380,974
2026-05-29	6.840	7.030	6.810	6.810	6.810	148,457,653
2026-05-28	6.900	6.980	6.700	6.770	6.770	118,678,578
2026-05-27	6.900	6.950	6.830	6.860	6.860	86,476,190
2026-05-26	6.880	7.040	6.850	6.960	6.960	138,113,753
2026-05-25	6.880	7.010	6.790	6.940	6.940	176,804,865
2026-05-22	6.780	6.780	6.650	6.680	6.680	88,819,225
2026-05-21	6.850	6.960	6.740	6.770	6.770	139,987,372
2026-05-20	6.700	6.720	6.630	6.700	6.700	64,190,018
2026-05-19	6.630	6.780	6.620	6.780	6.780	69,177,721
2026-05-18	6.670	6.680	6.540	6.590	6.590	102,496,518
2026-05-15	6.980	6.980	6.710	6.740	6.740	150,091,209
2026-05-14	7.110	7.130	6.980	7.020	7.020	71,303,356
2026-05-13	7.040	7.140	6.970	7.140	7.140	81,091,374
2026-05-12	7.120	7.170	7.020	7.060	7.060	81,747,086
2026-05-11	7.200	7.210	7.050	7.140	7.140	109,946,090
2026-05-08	6.940	7.380	6.920	7.290	7.290	200,198,359
2026-05-07	6.980	7.110	6.960	7.020	7.020	122,108,756
2026-05-06	6.850	6.890	6.740	6.840	6.840	106,087,852
2026-04-30	6.750	6.820	6.690	6.730	6.730	82,917,654
2026-04-29	6.640	6.720	6.620	6.720	6.720	49,113,675
2026-04-28	6.660	6.700	6.620	6.660	6.660	52,586,459
2026-04-27	6.780	6.780	6.660	6.700	6.700	62,131,087
2026-04-24	6.770	6.830	6.740	6.770	6.770	67,477,900
2026-04-23	6.980	6.990	6.810	6.850	6.850	92,986,126
2026-04-22	7.100	7.130	7.000	7.020	7.020	71,365,061

← NewerPage 2 of 21 · 1,212 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.