Air China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.770 | 7.900 | 7.660 | 7.800 | 7.800 | 89,414,262 |
| 2025-01-20 | 7.720 | 7.850 | 7.580 | 7.600 | 7.600 | 74,447,516 |
| 2025-01-17 | 7.700 | 7.910 | 7.650 | 7.710 | 7.710 | 60,365,813 |
| 2025-01-16 | 7.650 | 7.820 | 7.590 | 7.690 | 7.690 | 55,334,902 |
| 2025-01-15 | 7.810 | 7.830 | 7.600 | 7.610 | 7.610 | 54,948,368 |
| 2025-01-14 | 7.280 | 7.790 | 7.280 | 7.790 | 7.790 | 86,001,592 |
| 2025-01-13 | 7.400 | 7.430 | 7.140 | 7.280 | 7.280 | 78,840,884 |
| 2025-01-10 | 7.590 | 7.760 | 7.430 | 7.430 | 7.430 | 45,645,415 |
| 2025-01-09 | 7.530 | 7.680 | 7.490 | 7.580 | 7.580 | 59,708,600 |
| 2025-01-08 | 7.580 | 7.600 | 7.420 | 7.530 | 7.530 | 58,521,671 |
| 2025-01-07 | 7.590 | 7.690 | 7.540 | 7.620 | 7.620 | 39,062,722 |
| 2025-01-06 | 7.690 | 7.770 | 7.500 | 7.580 | 7.580 | 58,654,533 |
| 2025-01-03 | 7.770 | 7.820 | 7.660 | 7.690 | 7.690 | 57,492,515 |
| 2025-01-02 | 7.900 | 7.950 | 7.680 | 7.720 | 7.720 | 75,022,471 |
| 2024-12-31 | 8.070 | 8.100 | 7.910 | 7.910 | 7.910 | 58,817,400 |
| 2024-12-30 | 8.060 | 8.200 | 7.910 | 8.050 | 8.050 | 74,739,305 |
| 2024-12-27 | 8.020 | 8.230 | 7.990 | 8.110 | 8.110 | 59,097,452 |
| 2024-12-26 | 8.040 | 8.110 | 7.990 | 8.010 | 8.010 | 37,218,801 |
| 2024-12-25 | 8.210 | 8.280 | 7.900 | 8.100 | 8.100 | 72,380,217 |
| 2024-12-24 | 8.130 | 8.320 | 8.090 | 8.300 | 8.300 | 68,121,467 |
| 2024-12-23 | 7.980 | 8.300 | 7.970 | 8.130 | 8.130 | 78,858,189 |
| 2024-12-20 | 8.100 | 8.150 | 7.960 | 7.970 | 7.970 | 63,466,246 |
| 2024-12-19 | 8.000 | 8.150 | 7.900 | 8.110 | 8.110 | 65,832,696 |
| 2024-12-18 | 8.130 | 8.190 | 8.020 | 8.100 | 8.100 | 54,991,700 |
| 2024-12-17 | 8.100 | 8.210 | 7.930 | 8.080 | 8.080 | 97,250,810 |
| 2024-12-16 | 8.690 | 8.740 | 8.050 | 8.100 | 8.100 | 169,495,147 |
| 2024-12-13 | 8.800 | 8.820 | 8.580 | 8.610 | 8.610 | 88,313,444 |
| 2024-12-12 | 8.910 | 9.010 | 8.790 | 8.790 | 8.790 | 95,205,179 |
| 2024-12-11 | 8.920 | 8.940 | 8.720 | 8.860 | 8.860 | 100,158,351 |
| 2024-12-10 | 8.900 | 9.120 | 8.830 | 8.890 | 8.890 | 173,493,303 |
| 2024-12-09 | 8.470 | 8.780 | 8.360 | 8.690 | 8.690 | 134,379,250 |
| 2024-12-06 | 8.050 | 8.490 | 8.050 | 8.470 | 8.470 | 168,329,477 |
| 2024-12-05 | 7.850 | 8.050 | 7.840 | 8.040 | 8.040 | 70,919,660 |
| 2024-12-04 | 8.000 | 8.020 | 7.800 | 7.890 | 7.890 | 99,246,470 |
| 2024-12-03 | 8.110 | 8.140 | 7.990 | 8.000 | 8.000 | 70,864,920 |
| 2024-12-02 | 8.250 | 8.410 | 8.050 | 8.100 | 8.100 | 96,808,197 |
| 2024-11-29 | 8.340 | 8.440 | 8.130 | 8.280 | 8.280 | 85,752,358 |
| 2024-11-28 | 8.290 | 8.490 | 8.200 | 8.360 | 8.360 | 126,415,290 |
| 2024-11-27 | 7.970 | 8.320 | 7.940 | 8.270 | 8.270 | 180,825,459 |
| 2024-11-26 | 7.880 | 8.250 | 7.880 | 7.940 | 7.940 | 146,869,656 |
| 2024-11-25 | 7.940 | 8.170 | 7.810 | 7.840 | 7.840 | 92,811,744 |
| 2024-11-22 | 7.860 | 8.190 | 7.790 | 8.010 | 8.010 | 179,384,040 |
| 2024-11-21 | 7.810 | 7.890 | 7.760 | 7.870 | 7.870 | 50,773,041 |
| 2024-11-20 | 7.760 | 7.900 | 7.720 | 7.860 | 7.860 | 75,391,709 |
| 2024-11-19 | 7.700 | 7.870 | 7.620 | 7.780 | 7.780 | 88,157,002 |
| 2024-11-18 | 7.630 | 7.900 | 7.620 | 7.720 | 7.720 | 132,285,278 |
| 2024-11-15 | 7.380 | 7.760 | 7.380 | 7.670 | 7.670 | 180,414,059 |
| 2024-11-14 | 7.410 | 7.500 | 7.350 | 7.400 | 7.400 | 86,268,312 |
| 2024-11-13 | 7.510 | 7.560 | 7.390 | 7.430 | 7.430 | 110,359,849 |
| 2024-11-12 | 7.570 | 7.670 | 7.450 | 7.500 | 7.500 | 79,505,441 |
| 2024-11-11 | 7.700 | 7.700 | 7.480 | 7.560 | 7.560 | 79,945,143 |
| 2024-11-08 | 7.780 | 7.830 | 7.620 | 7.720 | 7.720 | 81,713,109 |
| 2024-11-07 | 7.540 | 7.770 | 7.500 | 7.750 | 7.750 | 132,752,046 |
| 2024-11-06 | 7.620 | 7.690 | 7.530 | 7.580 | 7.580 | 80,205,977 |
| 2024-11-05 | 7.540 | 7.650 | 7.520 | 7.620 | 7.620 | 97,824,865 |
| 2024-11-04 | 7.380 | 7.620 | 7.350 | 7.610 | 7.610 | 118,951,461 |
| 2024-11-01 | 7.370 | 7.410 | 7.220 | 7.370 | 7.370 | 91,664,893 |
| 2024-10-31 | 7.190 | 7.470 | 7.170 | 7.330 | 7.330 | 196,923,997 |
| 2024-10-30 | 7.070 | 7.230 | 7.060 | 7.150 | 7.150 | 80,921,955 |
| 2024-10-29 | 7.250 | 7.290 | 7.090 | 7.110 | 7.110 | 76,964,896 |
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.