Air China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 8.470 | 8.620 | 8.410 | 8.520 | 8.520 | 75,103,406 |
| 2025-10-21 | 8.680 | 8.690 | 8.370 | 8.500 | 8.500 | 117,190,077 |
| 2025-10-20 | 8.460 | 8.780 | 8.460 | 8.690 | 8.690 | 136,631,557 |
| 2025-10-17 | 8.330 | 8.520 | 8.260 | 8.460 | 8.460 | 123,583,879 |
| 2025-10-16 | 8.270 | 8.390 | 8.210 | 8.350 | 8.350 | 102,743,161 |
| 2025-10-15 | 7.750 | 8.300 | 7.690 | 8.270 | 8.270 | 157,080,829 |
| 2025-10-14 | 7.720 | 7.820 | 7.680 | 7.730 | 7.730 | 49,210,775 |
| 2025-10-13 | 7.690 | 7.760 | 7.660 | 7.730 | 7.730 | 60,918,856 |
| 2025-10-10 | 7.860 | 7.970 | 7.830 | 7.860 | 7.860 | 59,462,391 |
| 2025-10-09 | 7.760 | 7.990 | 7.590 | 7.960 | 7.960 | 130,365,941 |
| 2025-09-30 | 7.750 | 7.930 | 7.690 | 7.910 | 7.910 | 69,654,826 |
| 2025-09-29 | 7.790 | 7.810 | 7.710 | 7.760 | 7.760 | 56,894,913 |
| 2025-09-26 | 7.730 | 7.840 | 7.640 | 7.780 | 7.780 | 43,829,019 |
| 2025-09-25 | 7.680 | 7.790 | 7.630 | 7.760 | 7.760 | 54,845,293 |
| 2025-09-24 | 7.770 | 7.790 | 7.640 | 7.710 | 7.710 | 63,136,416 |
| 2025-09-23 | 7.870 | 7.870 | 7.660 | 7.810 | 7.810 | 51,628,379 |
| 2025-09-22 | 7.850 | 7.910 | 7.770 | 7.880 | 7.880 | 54,331,687 |
| 2025-09-19 | 7.800 | 7.850 | 7.740 | 7.840 | 7.840 | 44,782,235 |
| 2025-09-18 | 8.090 | 8.090 | 7.740 | 7.810 | 7.810 | 85,951,205 |
| 2025-09-17 | 7.920 | 8.110 | 7.890 | 8.090 | 8.090 | 80,253,859 |
| 2025-09-16 | 7.800 | 7.980 | 7.780 | 7.920 | 7.920 | 71,457,822 |
| 2025-09-15 | 7.770 | 7.880 | 7.750 | 7.790 | 7.790 | 59,196,100 |
| 2025-09-12 | 7.740 | 7.820 | 7.710 | 7.810 | 7.810 | 78,016,046 |
| 2025-09-11 | 7.700 | 7.740 | 7.610 | 7.720 | 7.720 | 61,565,830 |
| 2025-09-10 | 7.690 | 7.790 | 7.620 | 7.730 | 7.730 | 69,704,856 |
| 2025-09-09 | 7.700 | 7.750 | 7.660 | 7.720 | 7.720 | 72,086,983 |
| 2025-09-08 | 7.390 | 7.770 | 7.380 | 7.730 | 7.730 | 172,793,739 |
| 2025-09-05 | 7.380 | 7.420 | 7.310 | 7.410 | 7.410 | 70,425,196 |
| 2025-09-04 | 7.370 | 7.400 | 7.310 | 7.370 | 7.370 | 57,993,512 |
| 2025-09-03 | 7.470 | 7.500 | 7.350 | 7.390 | 7.390 | 53,052,709 |
| 2025-09-02 | 7.480 | 7.530 | 7.410 | 7.450 | 7.450 | 60,798,226 |
| 2025-09-01 | 7.560 | 7.570 | 7.450 | 7.480 | 7.480 | 61,783,340 |
| 2025-08-29 | 7.580 | 7.700 | 7.550 | 7.550 | 7.550 | 97,784,121 |
| 2025-08-28 | 7.510 | 7.570 | 7.400 | 7.550 | 7.550 | 71,798,994 |
| 2025-08-27 | 7.570 | 7.690 | 7.510 | 7.520 | 7.520 | 95,191,101 |
| 2025-08-26 | 7.530 | 7.630 | 7.490 | 7.590 | 7.590 | 100,725,547 |
| 2025-08-25 | 7.400 | 7.540 | 7.390 | 7.540 | 7.540 | 121,593,843 |
| 2025-08-22 | 7.500 | 7.520 | 7.320 | 7.400 | 7.400 | 131,554,635 |
| 2025-08-21 | 7.530 | 7.600 | 7.480 | 7.520 | 7.520 | 70,336,196 |
| 2025-08-20 | 7.490 | 7.540 | 7.450 | 7.530 | 7.530 | 68,972,070 |
| 2025-08-19 | 7.440 | 7.530 | 7.400 | 7.490 | 7.490 | 83,100,468 |
| 2025-08-18 | 7.380 | 7.480 | 7.360 | 7.450 | 7.450 | 105,068,581 |
| 2025-08-15 | 7.250 | 7.430 | 7.220 | 7.370 | 7.370 | 126,678,688 |
| 2025-08-14 | 7.320 | 7.340 | 7.230 | 7.260 | 7.260 | 68,467,421 |
| 2025-08-13 | 7.310 | 7.370 | 7.280 | 7.330 | 7.330 | 77,450,808 |
| 2025-08-12 | 7.280 | 7.310 | 7.270 | 7.290 | 7.290 | 42,565,252 |
| 2025-08-11 | 7.290 | 7.300 | 7.240 | 7.300 | 7.300 | 60,685,955 |
| 2025-08-08 | 7.300 | 7.300 | 7.250 | 7.290 | 7.290 | 32,386,835 |
| 2025-08-07 | 7.250 | 7.310 | 7.240 | 7.280 | 7.280 | 54,871,279 |
| 2025-08-06 | 7.270 | 7.290 | 7.220 | 7.260 | 7.260 | 40,392,030 |
| 2025-08-05 | 7.230 | 7.290 | 7.220 | 7.270 | 7.270 | 49,256,878 |
| 2025-08-04 | 7.190 | 7.230 | 7.170 | 7.230 | 7.230 | 52,835,278 |
| 2025-08-01 | 7.250 | 7.270 | 7.180 | 7.210 | 7.210 | 72,475,463 |
| 2025-07-31 | 7.410 | 7.420 | 7.250 | 7.270 | 7.270 | 110,360,107 |
| 2025-07-30 | 7.430 | 7.470 | 7.400 | 7.430 | 7.430 | 64,710,911 |
| 2025-07-29 | 7.530 | 7.560 | 7.410 | 7.440 | 7.440 | 82,169,100 |
| 2025-07-28 | 7.640 | 7.710 | 7.550 | 7.550 | 7.550 | 80,156,631 |
| 2025-07-25 | 7.640 | 7.690 | 7.590 | 7.630 | 7.630 | 75,051,331 |
| 2025-07-24 | 7.570 | 7.670 | 7.540 | 7.630 | 7.630 | 81,935,147 |
| 2025-07-23 | 7.580 | 7.780 | 7.570 | 7.620 | 7.620 | 207,889,371 |
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.