Air China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 7.580 | 7.780 | 7.570 | 7.620 | 7.620 | 207,889,371 |
| 2025-07-22 | 7.450 | 7.490 | 7.400 | 7.480 | 7.480 | 83,345,024 |
| 2025-07-21 | 7.390 | 7.470 | 7.370 | 7.460 | 7.460 | 77,698,321 |
| 2025-07-18 | 7.380 | 7.410 | 7.360 | 7.400 | 7.400 | 44,830,863 |
| 2025-07-17 | 7.460 | 7.480 | 7.350 | 7.380 | 7.380 | 91,814,609 |
| 2025-07-16 | 7.400 | 7.530 | 7.390 | 7.480 | 7.480 | 104,776,583 |
| 2025-07-15 | 7.490 | 7.530 | 7.320 | 7.430 | 7.430 | 115,826,776 |
| 2025-07-14 | 7.490 | 7.530 | 7.460 | 7.480 | 7.480 | 61,174,897 |
| 2025-07-11 | 7.530 | 7.600 | 7.490 | 7.490 | 7.490 | 115,031,740 |
| 2025-07-10 | 7.520 | 7.540 | 7.480 | 7.500 | 7.500 | 68,219,638 |
| 2025-07-09 | 7.540 | 7.580 | 7.520 | 7.520 | 7.520 | 64,506,567 |
| 2025-07-08 | 7.570 | 7.590 | 7.510 | 7.540 | 7.540 | 69,223,655 |
| 2025-07-07 | 7.600 | 7.650 | 7.550 | 7.560 | 7.560 | 40,161,274 |
| 2025-07-04 | 7.610 | 7.630 | 7.550 | 7.590 | 7.590 | 42,512,982 |
| 2025-07-03 | 7.700 | 7.710 | 7.580 | 7.600 | 7.600 | 68,720,908 |
| 2025-07-02 | 7.810 | 7.850 | 7.690 | 7.700 | 7.700 | 43,943,306 |
| 2025-07-01 | 7.890 | 7.930 | 7.780 | 7.800 | 7.800 | 36,093,212 |
| 2025-06-30 | 7.950 | 8.050 | 7.850 | 7.890 | 7.890 | 37,108,847 |
| 2025-06-27 | 7.900 | 8.070 | 7.870 | 7.950 | 7.950 | 43,684,266 |
| 2025-06-26 | 7.900 | 7.980 | 7.790 | 7.910 | 7.910 | 42,328,036 |
| 2025-06-25 | 7.850 | 7.940 | 7.810 | 7.920 | 7.920 | 32,534,030 |
| 2025-06-24 | 7.800 | 7.930 | 7.710 | 7.800 | 7.800 | 63,620,820 |
| 2025-06-23 | 7.650 | 7.700 | 7.510 | 7.650 | 7.650 | 46,744,722 |
| 2025-06-20 | 7.650 | 7.740 | 7.650 | 7.690 | 7.690 | 27,666,035 |
| 2025-06-19 | 7.760 | 7.780 | 7.630 | 7.650 | 7.650 | 35,742,917 |
| 2025-06-18 | 7.780 | 7.840 | 7.740 | 7.760 | 7.760 | 23,666,171 |
| 2025-06-17 | 7.770 | 7.910 | 7.730 | 7.810 | 7.810 | 35,258,715 |
| 2025-06-16 | 7.750 | 7.770 | 7.640 | 7.740 | 7.740 | 52,392,338 |
| 2025-06-13 | 7.790 | 7.920 | 7.720 | 7.780 | 7.780 | 79,860,029 |
| 2025-06-12 | 7.990 | 8.010 | 7.830 | 7.940 | 7.940 | 53,611,908 |
| 2025-06-11 | 8.090 | 8.130 | 7.970 | 8.040 | 8.040 | 42,405,119 |
| 2025-06-10 | 7.980 | 8.140 | 7.960 | 8.090 | 8.090 | 53,328,181 |
| 2025-06-09 | 7.910 | 8.000 | 7.830 | 8.000 | 8.000 | 37,621,031 |
| 2025-06-06 | 7.860 | 7.950 | 7.820 | 7.930 | 7.930 | 29,071,325 |
| 2025-06-05 | 7.860 | 8.010 | 7.820 | 7.890 | 7.890 | 37,598,006 |
| 2025-06-04 | 7.930 | 8.000 | 7.790 | 7.880 | 7.880 | 54,369,600 |
| 2025-06-03 | 7.970 | 8.010 | 7.760 | 7.960 | 7.960 | 58,361,241 |
| 2025-05-30 | 8.040 | 8.100 | 7.990 | 8.020 | 8.020 | 35,042,541 |
| 2025-05-29 | 8.110 | 8.160 | 7.830 | 8.030 | 8.030 | 57,825,819 |
| 2025-05-28 | 8.070 | 8.210 | 8.020 | 8.120 | 8.120 | 48,244,053 |
| 2025-05-27 | 8.110 | 8.200 | 8.040 | 8.050 | 8.050 | 57,663,689 |
| 2025-05-26 | 7.890 | 8.150 | 7.870 | 8.120 | 8.120 | 89,323,485 |
| 2025-05-23 | 7.990 | 8.000 | 7.850 | 7.850 | 7.850 | 49,957,556 |
| 2025-05-22 | 7.890 | 8.130 | 7.880 | 8.000 | 8.000 | 83,002,799 |
| 2025-05-21 | 7.620 | 7.930 | 7.610 | 7.910 | 7.910 | 103,694,499 |
| 2025-05-20 | 7.590 | 7.660 | 7.520 | 7.640 | 7.640 | 39,366,300 |
| 2025-05-19 | 7.550 | 7.610 | 7.500 | 7.580 | 7.580 | 33,775,504 |
| 2025-05-16 | 7.570 | 7.610 | 7.480 | 7.610 | 7.610 | 47,985,210 |
| 2025-05-15 | 7.560 | 7.630 | 7.490 | 7.560 | 7.560 | 51,956,344 |
| 2025-05-14 | 7.570 | 7.580 | 7.450 | 7.560 | 7.560 | 41,630,314 |
| 2025-05-13 | 7.530 | 7.650 | 7.470 | 7.590 | 7.590 | 73,656,339 |
| 2025-05-12 | 7.330 | 7.540 | 7.280 | 7.530 | 7.530 | 85,077,172 |
| 2025-05-09 | 7.370 | 7.420 | 7.250 | 7.300 | 7.300 | 38,343,027 |
| 2025-05-08 | 7.340 | 7.450 | 7.310 | 7.380 | 7.380 | 51,708,210 |
| 2025-05-07 | 7.550 | 7.550 | 7.290 | 7.340 | 7.340 | 71,130,807 |
| 2025-05-06 | 7.170 | 7.470 | 7.170 | 7.450 | 7.450 | 168,212,591 |
| 2025-04-30 | 7.120 | 7.160 | 7.030 | 7.070 | 7.070 | 92,833,783 |
| 2025-04-29 | 7.190 | 7.250 | 7.130 | 7.210 | 7.210 | 52,161,382 |
| 2025-04-28 | 7.220 | 7.260 | 7.170 | 7.170 | 7.170 | 42,805,220 |
| 2025-04-25 | 7.270 | 7.270 | 7.180 | 7.200 | 7.200 | 44,606,628 |
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.