XiAn ChenXi Aviation Technology Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	9.220	9.300	9.020	9.030	9.030	9,588,516
2025-04-25	9.400	9.460	9.260	9.310	9.310	8,370,910
2025-04-24	9.600	9.620	9.340	9.420	9.420	10,230,688
2025-04-23	9.790	9.890	9.560	9.600	9.600	14,914,410
2025-04-22	10.000	10.010	9.710	9.780	9.780	15,165,000
2025-04-21	9.850	10.350	9.720	10.000	10.000	17,705,586
2025-04-18	10.100	10.240	9.820	9.850	9.850	15,775,167
2025-04-17	9.840	10.400	9.780	10.040	10.040	24,895,094
2025-04-16	10.350	11.020	9.910	10.010	10.010	33,801,410
2025-04-15	10.330	10.440	10.020	10.130	10.130	16,102,422
2025-04-14	10.310	10.500	10.160	10.430	10.430	24,253,170
2025-04-11	10.150	10.660	10.100	10.310	10.310	30,681,078
2025-04-10	10.090	10.880	9.950	10.360	10.360	51,992,908
2025-04-09	8.360	10.190	8.310	10.190	10.190	31,377,166
2025-04-08	8.100	8.670	8.100	8.490	8.490	15,410,486
2025-04-07	9.300	9.370	7.790	7.970	7.970	18,854,134
2025-04-03	9.750	9.900	9.640	9.730	9.730	6,494,086
2025-04-02	10.080	10.080	9.770	9.800	9.800	8,753,576
2025-04-01	9.790	10.200	9.750	10.020	10.020	13,107,318
2025-03-31	9.810	9.850	9.530	9.680	9.680	8,774,598
2025-03-28	10.110	10.220	9.880	9.890	9.890	9,415,026
2025-03-27	10.220	10.330	9.900	10.140	10.140	9,355,780
2025-03-26	10.210	10.460	10.110	10.280	10.280	8,049,540
2025-03-25	10.200	10.520	10.040	10.260	10.260	12,990,371
2025-03-24	11.070	11.100	9.980	10.290	10.290	27,088,204
2025-03-21	11.180	11.460	11.060	11.150	11.150	19,775,640
2025-03-20	10.890	11.510	10.850	11.320	11.320	26,834,800
2025-03-19	11.070	11.180	10.880	10.930	10.930	12,294,324
2025-03-18	11.230	11.240	11.020	11.060	11.060	11,273,734
2025-03-17	11.270	11.450	11.150	11.170	11.170	15,470,264
2025-03-14	11.320	11.400	11.020	11.310	11.310	19,464,398
2025-03-13	11.280	11.430	11.040	11.430	11.430	19,295,852
2025-03-12	11.570	11.650	11.300	11.330	11.330	23,141,708
2025-03-11	11.000	11.570	10.950	11.510	11.510	28,250,963
2025-03-10	11.230	11.490	11.110	11.180	11.180	21,416,879
2025-03-07	10.910	11.580	10.800	11.160	11.160	32,822,936
2025-03-06	11.000	11.040	10.760	10.960	10.960	17,016,063
2025-03-05	10.890	11.100	10.820	10.930	10.930	21,381,087
2025-03-04	10.430	11.180	10.430	11.050	11.050	34,403,676
2025-03-03	10.600	10.790	10.400	10.450	10.450	10,704,113
2025-02-28	10.960	11.100	10.370	10.420	10.420	12,823,596
2025-02-27	10.930	11.000	10.600	10.860	10.860	11,755,272
2025-02-26	10.890	11.080	10.830	10.970	10.970	13,408,636
2025-02-25	10.850	11.080	10.710	10.910	10.910	17,662,044
2025-02-24	10.900	11.340	10.660	11.050	11.050	28,172,473
2025-02-21	10.670	10.830	10.550	10.810	10.810	14,245,808
2025-02-20	10.440	10.850	10.370	10.770	10.770	15,287,542
2025-02-19	10.070	10.470	10.040	10.450	10.450	9,556,340
2025-02-18	10.550	10.620	10.000	10.070	10.070	10,154,557
2025-02-17	10.420	10.610	10.350	10.530	10.530	10,696,813
2025-02-14	10.390	10.480	10.270	10.420	10.420	11,018,657
2025-02-13	10.620	10.920	10.430	10.450	10.450	14,645,000
2025-02-12	10.500	10.560	10.410	10.560	10.560	8,049,642
2025-02-11	10.730	10.740	10.450	10.500	10.500	8,784,476
2025-02-10	10.410	10.750	10.400	10.730	10.730	12,608,658
2025-02-07	10.370	10.520	10.200	10.400	10.400	12,291,174
2025-02-06	10.150	10.410	9.900	10.370	10.370	10,710,620
2025-02-05	9.790	10.090	9.760	10.010	10.010	10,408,215
2025-01-27	9.980	10.040	9.620	9.630	9.630	6,826,800
2025-01-24	9.900	9.930	9.680	9.840	9.840	9,003,102

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-07	0.0130 CNY
2020-06-22	0.0570 CNY
2019-06-11	0.0760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.