Air China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.070 | 7.270 | 7.050 | 7.220 | 7.220 | 103,151,968 |
| 2024-10-25 | 7.050 | 7.090 | 7.020 | 7.070 | 7.070 | 48,601,631 |
| 2024-10-24 | 7.050 | 7.130 | 7.010 | 7.040 | 7.040 | 52,680,521 |
| 2024-10-23 | 6.970 | 7.170 | 6.940 | 7.090 | 7.090 | 130,988,044 |
| 2024-10-22 | 6.940 | 6.980 | 6.900 | 6.980 | 6.980 | 59,650,101 |
| 2024-10-21 | 6.980 | 7.070 | 6.920 | 6.950 | 6.950 | 103,262,710 |
| 2024-10-18 | 6.860 | 7.030 | 6.790 | 6.980 | 6.980 | 97,323,630 |
| 2024-10-17 | 6.930 | 6.990 | 6.850 | 6.900 | 6.900 | 68,989,203 |
| 2024-10-16 | 6.850 | 7.000 | 6.820 | 6.920 | 6.920 | 68,001,081 |
| 2024-10-15 | 7.000 | 7.050 | 6.900 | 6.900 | 6.900 | 62,539,264 |
| 2024-10-14 | 7.100 | 7.130 | 6.920 | 7.010 | 7.010 | 89,300,776 |
| 2024-10-11 | 7.250 | 7.290 | 7.070 | 7.090 | 7.090 | 110,483,107 |
| 2024-10-10 | 7.180 | 7.440 | 7.120 | 7.310 | 7.310 | 107,159,466 |
| 2024-10-09 | 7.540 | 7.540 | 7.130 | 7.180 | 7.180 | 152,010,673 |
| 2024-10-08 | 8.600 | 8.600 | 7.370 | 7.720 | 7.720 | 298,323,705 |
| 2024-09-30 | 7.480 | 7.920 | 7.380 | 7.880 | 7.880 | 263,696,097 |
| 2024-09-27 | 7.060 | 7.410 | 7.060 | 7.400 | 7.400 | 109,676,875 |
| 2024-09-26 | 6.530 | 6.950 | 6.510 | 6.950 | 6.950 | 89,944,594 |
| 2024-09-25 | 6.440 | 6.670 | 6.440 | 6.540 | 6.540 | 83,918,676 |
| 2024-09-24 | 6.210 | 6.400 | 6.210 | 6.400 | 6.400 | 79,119,946 |
| 2024-09-23 | 6.270 | 6.290 | 6.170 | 6.200 | 6.200 | 46,769,420 |
| 2024-09-20 | 6.280 | 6.320 | 6.200 | 6.300 | 6.300 | 47,226,888 |
| 2024-09-19 | 6.340 | 6.360 | 6.190 | 6.290 | 6.290 | 48,478,592 |
| 2024-09-18 | 6.430 | 6.440 | 6.250 | 6.320 | 6.320 | 45,523,407 |
| 2024-09-13 | 6.530 | 6.530 | 6.430 | 6.430 | 6.430 | 21,914,002 |
| 2024-09-12 | 6.570 | 6.590 | 6.440 | 6.550 | 6.550 | 30,097,057 |
| 2024-09-11 | 6.510 | 6.590 | 6.480 | 6.570 | 6.570 | 18,280,962 |
| 2024-09-10 | 6.710 | 6.730 | 6.370 | 6.560 | 6.560 | 54,257,611 |
| 2024-09-09 | 6.720 | 6.750 | 6.650 | 6.710 | 6.710 | 26,505,091 |
| 2024-09-06 | 6.790 | 6.810 | 6.740 | 6.750 | 6.750 | 14,656,610 |
| 2024-09-05 | 6.820 | 6.830 | 6.720 | 6.790 | 6.790 | 25,176,000 |
| 2024-09-04 | 6.740 | 6.890 | 6.740 | 6.810 | 6.810 | 28,995,117 |
| 2024-09-03 | 6.800 | 6.830 | 6.710 | 6.770 | 6.770 | 38,924,737 |
| 2024-09-02 | 6.940 | 6.940 | 6.810 | 6.820 | 6.820 | 34,601,807 |
| 2024-08-30 | 6.910 | 7.000 | 6.880 | 6.980 | 6.980 | 51,715,493 |
| 2024-08-29 | 6.840 | 6.920 | 6.810 | 6.910 | 6.910 | 27,522,216 |
| 2024-08-28 | 6.900 | 6.940 | 6.820 | 6.840 | 6.840 | 25,708,753 |
| 2024-08-27 | 6.950 | 6.970 | 6.840 | 6.920 | 6.920 | 36,795,750 |
| 2024-08-26 | 6.970 | 7.020 | 6.920 | 6.970 | 6.970 | 26,690,805 |
| 2024-08-23 | 6.980 | 7.020 | 6.960 | 6.970 | 6.970 | 22,246,083 |
| 2024-08-22 | 7.090 | 7.120 | 6.930 | 7.000 | 7.000 | 79,163,674 |
| 2024-08-21 | 7.180 | 7.230 | 7.080 | 7.090 | 7.090 | 39,918,817 |
| 2024-08-20 | 7.220 | 7.270 | 7.170 | 7.190 | 7.190 | 36,018,410 |
| 2024-08-19 | 7.180 | 7.240 | 7.170 | 7.210 | 7.210 | 26,969,710 |
| 2024-08-16 | 7.180 | 7.210 | 7.140 | 7.180 | 7.180 | 36,042,150 |
| 2024-08-15 | 7.180 | 7.230 | 7.140 | 7.180 | 7.180 | 32,182,600 |
| 2024-08-14 | 7.180 | 7.210 | 7.150 | 7.200 | 7.200 | 20,718,500 |
| 2024-08-13 | 7.200 | 7.220 | 7.130 | 7.200 | 7.200 | 26,261,611 |
| 2024-08-12 | 7.360 | 7.380 | 7.170 | 7.200 | 7.200 | 50,689,718 |
| 2024-08-09 | 7.480 | 7.500 | 7.360 | 7.370 | 7.370 | 27,352,318 |
| 2024-08-08 | 7.390 | 7.500 | 7.380 | 7.480 | 7.480 | 36,919,297 |
| 2024-08-07 | 7.390 | 7.440 | 7.330 | 7.410 | 7.410 | 28,275,908 |
| 2024-08-06 | 7.400 | 7.520 | 7.350 | 7.410 | 7.410 | 61,866,752 |
| 2024-08-05 | 7.390 | 7.490 | 7.350 | 7.380 | 7.380 | 90,861,940 |
| 2024-08-02 | 7.250 | 7.350 | 7.240 | 7.290 | 7.290 | 27,200,005 |
| 2024-08-01 | 7.290 | 7.300 | 7.230 | 7.280 | 7.280 | 26,299,321 |
| 2024-07-31 | 7.190 | 7.320 | 7.180 | 7.290 | 7.290 | 35,165,325 |
| 2024-07-30 | 7.170 | 7.210 | 7.120 | 7.190 | 7.190 | 21,348,876 |
| 2024-07-29 | 7.220 | 7.230 | 7.150 | 7.170 | 7.170 | 31,607,235 |
| 2024-07-26 | 7.210 | 7.280 | 7.170 | 7.220 | 7.220 | 24,528,810 |
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.