Air China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7.290 | 7.360 | 7.230 | 7.250 | 7.250 | 41,766,538 |
| 2025-04-23 | 7.340 | 7.350 | 7.270 | 7.270 | 7.270 | 41,505,137 |
| 2025-04-22 | 7.370 | 7.420 | 7.260 | 7.320 | 7.320 | 51,833,158 |
| 2025-04-21 | 7.380 | 7.450 | 7.350 | 7.360 | 7.360 | 32,458,200 |
| 2025-04-18 | 7.530 | 7.530 | 7.370 | 7.400 | 7.400 | 37,764,050 |
| 2025-04-17 | 7.420 | 7.570 | 7.370 | 7.560 | 7.560 | 70,318,845 |
| 2025-04-16 | 7.190 | 7.470 | 7.170 | 7.470 | 7.470 | 143,452,280 |
| 2025-04-15 | 7.220 | 7.230 | 7.130 | 7.190 | 7.190 | 42,148,122 |
| 2025-04-14 | 7.310 | 7.340 | 7.190 | 7.230 | 7.230 | 69,103,919 |
| 2025-04-11 | 7.330 | 7.380 | 7.270 | 7.330 | 7.330 | 46,233,580 |
| 2025-04-10 | 7.300 | 7.340 | 7.200 | 7.340 | 7.340 | 83,896,900 |
| 2025-04-09 | 6.920 | 7.320 | 6.810 | 7.300 | 7.300 | 123,838,768 |
| 2025-04-08 | 6.900 | 7.000 | 6.810 | 7.000 | 7.000 | 115,249,001 |
| 2025-04-07 | 7.010 | 7.070 | 6.710 | 6.920 | 6.920 | 131,384,246 |
| 2025-04-03 | 7.070 | 7.230 | 7.060 | 7.200 | 7.200 | 58,203,673 |
| 2025-04-02 | 7.140 | 7.200 | 7.100 | 7.130 | 7.130 | 35,933,133 |
| 2025-04-01 | 7.140 | 7.210 | 7.050 | 7.150 | 7.150 | 62,769,409 |
| 2025-03-31 | 7.280 | 7.300 | 7.100 | 7.120 | 7.120 | 76,834,843 |
| 2025-03-28 | 7.580 | 7.600 | 7.300 | 7.300 | 7.300 | 81,963,723 |
| 2025-03-27 | 7.580 | 7.640 | 7.510 | 7.590 | 7.590 | 51,449,551 |
| 2025-03-26 | 7.600 | 7.680 | 7.540 | 7.610 | 7.610 | 61,659,800 |
| 2025-03-25 | 7.350 | 7.650 | 7.320 | 7.620 | 7.620 | 142,308,362 |
| 2025-03-24 | 7.250 | 7.360 | 7.230 | 7.340 | 7.340 | 55,994,140 |
| 2025-03-21 | 7.330 | 7.450 | 7.250 | 7.250 | 7.250 | 67,285,238 |
| 2025-03-20 | 7.410 | 7.510 | 7.330 | 7.340 | 7.340 | 58,264,503 |
| 2025-03-19 | 7.360 | 7.480 | 7.320 | 7.440 | 7.440 | 69,572,062 |
| 2025-03-18 | 7.420 | 7.450 | 7.350 | 7.370 | 7.370 | 45,447,312 |
| 2025-03-17 | 7.410 | 7.540 | 7.360 | 7.430 | 7.430 | 75,600,874 |
| 2025-03-14 | 7.200 | 7.390 | 7.180 | 7.350 | 7.350 | 70,204,656 |
| 2025-03-13 | 7.270 | 7.300 | 7.170 | 7.210 | 7.210 | 61,993,810 |
| 2025-03-12 | 7.400 | 7.470 | 7.280 | 7.290 | 7.290 | 65,378,389 |
| 2025-03-11 | 7.290 | 7.400 | 7.260 | 7.400 | 7.400 | 46,570,711 |
| 2025-03-10 | 7.420 | 7.460 | 7.270 | 7.320 | 7.320 | 62,365,719 |
| 2025-03-07 | 7.480 | 7.500 | 7.410 | 7.450 | 7.450 | 59,296,908 |
| 2025-03-06 | 7.580 | 7.620 | 7.430 | 7.500 | 7.500 | 110,118,168 |
| 2025-03-05 | 7.310 | 7.520 | 7.290 | 7.510 | 7.510 | 133,952,732 |
| 2025-03-04 | 7.250 | 7.310 | 7.180 | 7.290 | 7.290 | 67,715,696 |
| 2025-03-03 | 7.240 | 7.330 | 7.190 | 7.240 | 7.240 | 91,671,816 |
| 2025-02-28 | 7.180 | 7.340 | 7.160 | 7.240 | 7.240 | 128,543,121 |
| 2025-02-27 | 7.010 | 7.250 | 7.010 | 7.230 | 7.230 | 160,192,691 |
| 2025-02-26 | 7.130 | 7.280 | 6.980 | 7.050 | 7.050 | 144,355,267 |
| 2025-02-25 | 7.050 | 7.220 | 7.010 | 7.110 | 7.110 | 134,862,145 |
| 2025-02-24 | 6.860 | 7.110 | 6.830 | 7.090 | 7.090 | 176,729,658 |
| 2025-02-21 | 6.880 | 6.900 | 6.820 | 6.860 | 6.860 | 84,148,241 |
| 2025-02-20 | 6.860 | 6.970 | 6.840 | 6.860 | 6.860 | 93,415,975 |
| 2025-02-19 | 6.930 | 6.930 | 6.810 | 6.850 | 6.850 | 114,928,780 |
| 2025-02-18 | 7.040 | 7.050 | 6.910 | 6.930 | 6.930 | 73,832,451 |
| 2025-02-17 | 7.110 | 7.120 | 7.000 | 7.030 | 7.030 | 81,719,129 |
| 2025-02-14 | 7.090 | 7.130 | 7.040 | 7.100 | 7.100 | 47,600,422 |
| 2025-02-13 | 7.010 | 7.140 | 7.010 | 7.090 | 7.090 | 100,619,634 |
| 2025-02-12 | 7.080 | 7.120 | 6.930 | 7.000 | 7.000 | 137,870,683 |
| 2025-02-11 | 7.210 | 7.240 | 7.040 | 7.070 | 7.070 | 94,617,393 |
| 2025-02-10 | 7.150 | 7.250 | 7.110 | 7.220 | 7.220 | 78,249,850 |
| 2025-02-07 | 7.110 | 7.190 | 7.040 | 7.140 | 7.140 | 99,475,461 |
| 2025-02-06 | 7.160 | 7.190 | 7.070 | 7.120 | 7.120 | 73,223,736 |
| 2025-02-05 | 7.500 | 7.510 | 7.100 | 7.110 | 7.110 | 126,389,363 |
| 2025-01-27 | 7.560 | 7.620 | 7.450 | 7.480 | 7.480 | 38,583,184 |
| 2025-01-24 | 7.510 | 7.620 | 7.460 | 7.560 | 7.560 | 41,339,187 |
| 2025-01-23 | 7.660 | 7.690 | 7.450 | 7.520 | 7.520 | 62,361,340 |
| 2025-01-22 | 7.710 | 7.780 | 7.560 | 7.610 | 7.610 | 57,231,792 |
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.