Air China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.610 | 8.700 | 8.360 | 8.460 | 8.460 | 118,008,147 |
| 2026-01-15 | 8.580 | 8.710 | 8.500 | 8.540 | 8.540 | 74,220,747 |
| 2026-01-14 | 8.750 | 8.840 | 8.540 | 8.550 | 8.550 | 143,935,607 |
| 2026-01-13 | 8.950 | 9.080 | 8.780 | 8.810 | 8.810 | 76,795,223 |
| 2026-01-12 | 8.990 | 9.360 | 8.950 | 9.010 | 9.010 | 101,879,449 |
| 2026-01-09 | 9.130 | 9.130 | 8.850 | 8.980 | 8.980 | 79,511,330 |
| 2026-01-08 | 9.140 | 9.180 | 8.980 | 9.130 | 9.130 | 54,802,945 |
| 2026-01-07 | 9.220 | 9.360 | 9.090 | 9.150 | 9.150 | 58,131,172 |
| 2026-01-06 | 9.170 | 9.320 | 8.880 | 9.200 | 9.200 | 113,254,358 |
| 2026-01-05 | 9.220 | 9.280 | 8.960 | 9.200 | 9.200 | 122,272,095 |
| 2025-12-31 | 9.060 | 9.450 | 8.990 | 9.370 | 9.370 | 99,127,481 |
| 2025-12-30 | 9.100 | 9.190 | 8.940 | 9.070 | 9.070 | 71,410,146 |
| 2025-12-29 | 8.730 | 9.350 | 8.700 | 9.100 | 9.100 | 132,558,396 |
| 2025-12-26 | 8.700 | 8.760 | 8.540 | 8.720 | 8.720 | 64,523,355 |
| 2025-12-25 | 8.700 | 8.880 | 8.630 | 8.720 | 8.720 | 56,119,266 |
| 2025-12-24 | 8.740 | 8.750 | 8.620 | 8.680 | 8.680 | 64,377,982 |
| 2025-12-23 | 8.860 | 8.910 | 8.700 | 8.760 | 8.760 | 46,220,077 |
| 2025-12-22 | 8.940 | 8.990 | 8.770 | 8.870 | 8.870 | 52,631,102 |
| 2025-12-19 | 8.930 | 9.030 | 8.800 | 8.970 | 8.970 | 65,302,507 |
| 2025-12-18 | 8.720 | 8.980 | 8.680 | 8.940 | 8.940 | 77,071,698 |
| 2025-12-17 | 8.530 | 8.820 | 8.530 | 8.750 | 8.750 | 79,305,665 |
| 2025-12-16 | 8.360 | 8.520 | 8.310 | 8.470 | 8.470 | 54,940,297 |
| 2025-12-15 | 8.350 | 8.450 | 8.250 | 8.370 | 8.370 | 32,248,492 |
| 2025-12-12 | 8.110 | 8.550 | 8.110 | 8.370 | 8.370 | 72,135,890 |
| 2025-12-11 | 8.230 | 8.340 | 8.110 | 8.130 | 8.130 | 34,031,646 |
| 2025-12-10 | 8.180 | 8.300 | 8.140 | 8.240 | 8.240 | 30,677,350 |
| 2025-12-09 | 8.350 | 8.390 | 8.140 | 8.180 | 8.180 | 37,452,285 |
| 2025-12-08 | 8.290 | 8.390 | 8.070 | 8.360 | 8.360 | 56,034,709 |
| 2025-12-05 | 8.340 | 8.370 | 8.210 | 8.290 | 8.290 | 44,984,795 |
| 2025-12-04 | 8.390 | 8.450 | 8.300 | 8.380 | 8.380 | 29,923,118 |
| 2025-12-03 | 8.320 | 8.500 | 8.250 | 8.400 | 8.400 | 45,732,531 |
| 2025-12-02 | 8.380 | 8.480 | 8.310 | 8.350 | 8.350 | 48,495,757 |
| 2025-12-01 | 8.010 | 8.500 | 8.000 | 8.460 | 8.460 | 109,556,045 |
| 2025-11-28 | 8.060 | 8.110 | 7.960 | 8.030 | 8.030 | 55,601,199 |
| 2025-11-27 | 8.100 | 8.140 | 7.960 | 8.060 | 8.060 | 66,678,421 |
| 2025-11-26 | 8.100 | 8.280 | 8.010 | 8.080 | 8.080 | 88,310,191 |
| 2025-11-25 | 8.370 | 8.380 | 8.010 | 8.060 | 8.060 | 95,164,534 |
| 2025-11-24 | 8.450 | 8.540 | 8.290 | 8.310 | 8.310 | 59,858,498 |
| 2025-11-21 | 8.600 | 8.670 | 8.430 | 8.450 | 8.450 | 60,668,826 |
| 2025-11-20 | 8.780 | 8.890 | 8.600 | 8.630 | 8.630 | 52,616,637 |
| 2025-11-19 | 8.690 | 9.000 | 8.660 | 8.770 | 8.770 | 68,205,882 |
| 2025-11-18 | 8.720 | 8.820 | 8.510 | 8.710 | 8.710 | 54,225,011 |
| 2025-11-17 | 8.580 | 8.750 | 8.480 | 8.700 | 8.700 | 49,647,221 |
| 2025-11-14 | 8.790 | 8.880 | 8.690 | 8.760 | 8.760 | 39,806,458 |
| 2025-11-13 | 8.760 | 8.910 | 8.750 | 8.850 | 8.850 | 56,048,413 |
| 2025-11-12 | 8.680 | 8.860 | 8.660 | 8.740 | 8.740 | 59,758,802 |
| 2025-11-11 | 8.780 | 8.790 | 8.640 | 8.730 | 8.730 | 52,257,589 |
| 2025-11-10 | 8.300 | 8.950 | 8.300 | 8.790 | 8.790 | 116,059,870 |
| 2025-11-07 | 8.300 | 8.420 | 8.250 | 8.300 | 8.300 | 38,948,029 |
| 2025-11-06 | 8.260 | 8.420 | 8.230 | 8.310 | 8.310 | 45,933,240 |
| 2025-11-05 | 8.050 | 8.290 | 8.020 | 8.260 | 8.260 | 54,935,883 |
| 2025-11-04 | 8.120 | 8.340 | 8.060 | 8.100 | 8.100 | 69,359,763 |
| 2025-11-03 | 7.790 | 8.120 | 7.770 | 8.120 | 8.120 | 112,748,243 |
| 2025-10-31 | 8.200 | 8.200 | 7.830 | 7.860 | 7.860 | 250,843,341 |
| 2025-10-30 | 8.590 | 8.700 | 8.520 | 8.550 | 8.550 | 49,245,949 |
| 2025-10-29 | 8.480 | 8.620 | 8.430 | 8.580 | 8.580 | 35,596,926 |
| 2025-10-28 | 8.470 | 8.680 | 8.440 | 8.500 | 8.500 | 60,986,687 |
| 2025-10-27 | 8.380 | 8.520 | 8.300 | 8.460 | 8.460 | 53,291,348 |
| 2025-10-24 | 8.540 | 8.570 | 8.280 | 8.370 | 8.370 | 66,538,335 |
| 2025-10-23 | 8.480 | 8.590 | 8.410 | 8.580 | 8.580 | 50,560,235 |
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.