Air China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 7.020 | 7.180 | 7.010 | 7.150 | 7.150 | 104,356,299 |
| 2026-04-20 | 6.930 | 7.080 | 6.920 | 7.080 | 7.080 | 129,979,290 |
| 2026-04-17 | 6.970 | 6.990 | 6.860 | 6.920 | 6.920 | 62,888,988 |
| 2026-04-16 | 7.000 | 7.060 | 6.970 | 6.990 | 6.990 | 71,853,562 |
| 2026-04-15 | 7.100 | 7.170 | 6.950 | 6.980 | 6.980 | 113,190,714 |
| 2026-04-14 | 6.950 | 6.990 | 6.800 | 6.910 | 6.910 | 76,424,753 |
| 2026-04-13 | 6.830 | 6.890 | 6.800 | 6.880 | 6.880 | 57,633,220 |
| 2026-04-10 | 7.050 | 7.080 | 6.940 | 6.960 | 6.960 | 76,151,509 |
| 2026-04-09 | 7.000 | 7.140 | 6.960 | 7.000 | 7.000 | 85,887,894 |
| 2026-04-08 | 7.100 | 7.220 | 7.090 | 7.190 | 7.190 | 181,206,151 |
| 2026-04-07 | 6.740 | 6.770 | 6.660 | 6.700 | 6.700 | 46,099,600 |
| 2026-04-03 | 6.840 | 6.920 | 6.750 | 6.780 | 6.780 | 49,718,600 |
| 2026-04-02 | 6.970 | 6.970 | 6.820 | 6.880 | 6.880 | 80,198,584 |
| 2026-04-01 | 6.940 | 7.070 | 6.880 | 7.040 | 7.040 | 147,991,972 |
| 2026-03-31 | 6.850 | 6.970 | 6.700 | 6.730 | 6.730 | 82,922,849 |
| 2026-03-30 | 6.730 | 6.920 | 6.690 | 6.850 | 6.850 | 86,521,610 |
| 2026-03-27 | 6.730 | 7.000 | 6.720 | 6.890 | 6.890 | 85,535,819 |
| 2026-03-26 | 6.870 | 7.010 | 6.770 | 6.820 | 6.820 | 108,461,665 |
| 2026-03-25 | 6.770 | 6.940 | 6.770 | 6.920 | 6.920 | 116,099,871 |
| 2026-03-24 | 6.570 | 6.660 | 6.550 | 6.650 | 6.650 | 117,851,560 |
| 2026-03-23 | 6.610 | 6.650 | 6.380 | 6.440 | 6.440 | 148,181,406 |
| 2026-03-20 | 6.860 | 6.920 | 6.760 | 6.760 | 6.760 | 86,588,556 |
| 2026-03-19 | 7.010 | 7.010 | 6.800 | 6.830 | 6.830 | 155,646,502 |
| 2026-03-18 | 7.250 | 7.290 | 7.030 | 7.120 | 7.120 | 119,165,968 |
| 2026-03-17 | 7.260 | 7.380 | 7.180 | 7.190 | 7.190 | 108,032,897 |
| 2026-03-16 | 7.360 | 7.410 | 7.170 | 7.230 | 7.230 | 121,290,784 |
| 2026-03-13 | 7.270 | 7.450 | 7.260 | 7.390 | 7.390 | 95,388,170 |
| 2026-03-12 | 7.290 | 7.420 | 7.270 | 7.400 | 7.400 | 103,615,199 |
| 2026-03-11 | 7.450 | 7.460 | 7.290 | 7.360 | 7.360 | 83,415,345 |
| 2026-03-10 | 7.550 | 7.630 | 7.350 | 7.390 | 7.390 | 177,838,417 |
| 2026-03-09 | 7.460 | 7.460 | 7.030 | 7.310 | 7.310 | 277,796,466 |
| 2026-03-06 | 7.610 | 7.740 | 7.480 | 7.690 | 7.690 | 120,929,616 |
| 2026-03-05 | 7.860 | 7.890 | 7.560 | 7.640 | 7.640 | 111,689,421 |
| 2026-03-04 | 7.860 | 8.060 | 7.760 | 7.790 | 7.790 | 129,778,024 |
| 2026-03-03 | 8.020 | 8.090 | 7.810 | 7.920 | 7.920 | 135,258,063 |
| 2026-03-02 | 8.110 | 8.210 | 8.010 | 8.100 | 8.100 | 150,628,171 |
| 2026-02-27 | 8.590 | 8.710 | 8.300 | 8.410 | 8.410 | 107,151,119 |
| 2026-02-26 | 8.500 | 8.700 | 8.490 | 8.570 | 8.570 | 76,031,848 |
| 2026-02-25 | 8.470 | 8.680 | 8.400 | 8.470 | 8.470 | 112,953,283 |
| 2026-02-24 | 8.560 | 8.600 | 8.420 | 8.470 | 8.470 | 90,270,666 |
| 2026-02-13 | 8.690 | 8.710 | 8.510 | 8.540 | 8.540 | 56,602,133 |
| 2026-02-12 | 8.850 | 8.870 | 8.600 | 8.640 | 8.640 | 69,684,817 |
| 2026-02-11 | 9.020 | 9.040 | 8.770 | 8.820 | 8.820 | 77,216,334 |
| 2026-02-10 | 9.240 | 9.240 | 8.800 | 9.040 | 9.040 | 85,625,775 |
| 2026-02-09 | 9.020 | 9.390 | 8.990 | 9.210 | 9.210 | 80,836,787 |
| 2026-02-06 | 9.070 | 9.130 | 8.930 | 9.020 | 9.020 | 82,604,923 |
| 2026-02-05 | 9.000 | 9.230 | 8.930 | 9.080 | 9.080 | 111,768,253 |
| 2026-02-04 | 8.380 | 9.060 | 8.360 | 9.020 | 9.020 | 228,543,698 |
| 2026-02-03 | 8.230 | 8.450 | 8.100 | 8.430 | 8.430 | 113,586,699 |
| 2026-02-02 | 8.240 | 8.480 | 8.170 | 8.190 | 8.190 | 103,149,227 |
| 2026-01-30 | 8.300 | 8.430 | 8.260 | 8.310 | 8.310 | 73,188,186 |
| 2026-01-29 | 8.320 | 8.380 | 8.200 | 8.310 | 8.310 | 102,143,235 |
| 2026-01-28 | 8.590 | 8.610 | 8.330 | 8.370 | 8.370 | 98,556,831 |
| 2026-01-27 | 8.700 | 8.760 | 8.540 | 8.570 | 8.570 | 74,848,731 |
| 2026-01-26 | 8.750 | 8.990 | 8.650 | 8.670 | 8.670 | 128,830,902 |
| 2026-01-23 | 8.890 | 8.930 | 8.720 | 8.770 | 8.770 | 70,865,742 |
| 2026-01-22 | 9.010 | 9.110 | 8.850 | 8.880 | 8.880 | 74,483,541 |
| 2026-01-21 | 9.120 | 9.140 | 8.950 | 9.010 | 9.010 | 69,238,865 |
| 2026-01-20 | 8.850 | 9.140 | 8.830 | 9.100 | 9.100 | 99,177,802 |
| 2026-01-19 | 8.490 | 8.920 | 8.470 | 8.810 | 8.810 | 130,025,022 |
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.