Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.510	17.970	16.300	17.900	17.900	6,616,733
2026-10-22	18.270	18.450	17.710	17.710	17.710	4,388,396
2026-10-21	18.600	18.890	18.250	18.370	18.370	2,864,800
2026-10-20	18.400	18.720	18.190	18.440	18.440	4,306,900
2026-10-19	18.520	18.800	17.860	18.420	18.420	5,625,594
2026-10-16	17.580	19.340	17.580	18.850	18.850	10,653,345
2026-10-15	17.960	18.380	17.380	17.450	17.450	5,819,402
2026-10-14	18.500	19.500	18.160	18.690	18.690	4,669,080
2026-10-13	18.410	18.810	17.590	18.700	18.700	5,150,546
2026-10-12	19.780	19.990	18.500	18.590	18.590	6,310,011
2026-10-09	19.480	19.870	19.120	19.780	19.780	5,162,200
2026-10-08	20.320	20.400	19.160	19.400	19.400	4,125,078
2026-09-30	20.580	20.770	20.000	20.150	20.150	3,962,636
2026-09-29	19.400	20.550	19.350	20.340	20.340	5,183,270
2026-09-28	20.400	20.490	18.870	19.450	19.450	5,058,809
2026-09-24	21.090	21.230	20.250	20.400	20.400	4,253,746
2026-09-23	21.340	21.440	20.920	21.090	21.090	4,288,496
2026-09-22	21.630	21.800	21.250	21.390	21.390	5,077,578
2026-09-21	20.250	21.990	20.250	21.650	21.650	9,874,300
2026-09-18	20.030	20.380	19.910	20.300	20.300	4,185,619
2026-09-17	20.060	20.320	19.800	19.890	19.890	2,919,033
2026-09-16	19.860	20.230	19.660	20.060	20.060	3,356,065
2026-09-15	20.500	20.500	19.790	19.880	19.880	3,477,821
2026-09-14	20.500	21.090	20.500	20.500	20.500	3,908,478
2026-09-11	20.910	21.180	20.150	20.760	20.760	5,228,193
2026-09-10	21.050	21.400	20.720	20.950	20.950	4,361,635
2026-09-09	21.280	21.970	21.070	21.300	21.300	7,205,757
2026-09-08	21.290	21.720	21.080	21.300	21.300	5,628,172
2026-09-07	21.750	21.850	21.060	21.270	21.270	6,564,908
2026-09-04	21.300	21.900	21.300	21.830	21.830	8,067,909
2026-09-03	21.160	22.100	20.750	21.350	21.350	9,039,788
2026-09-02	20.760	21.780	20.690	21.080	21.080	9,050,084
2026-09-01	21.090	21.190	20.650	20.910	20.910	3,739,890
2026-08-31	20.490	21.120	20.450	21.120	21.120	3,287,343
2026-08-28	21.060	21.390	20.760	20.810	20.810	4,516,391
2026-08-27	20.590	21.150	20.240	21.030	21.030	5,788,380
2026-08-26	20.470	20.800	20.030	20.660	20.660	5,111,191
2026-08-25	19.500	20.550	18.970	20.270	20.270	8,247,640
2026-08-24	20.200	20.390	19.680	20.100	20.100	3,867,000
2026-08-21	20.000	20.340	19.700	20.230	20.230	3,817,036
2026-08-20	20.110	20.550	19.920	20.040	20.040	6,005,363
2026-08-19	21.370	21.650	19.970	20.100	20.100	7,504,384
2026-08-18	22.000	22.080	21.510	21.730	21.730	5,033,734
2026-08-17	21.930	22.280	21.660	22.160	22.160	6,164,780
2026-08-14	21.830	22.380	21.660	22.060	22.060	7,384,299
2026-08-13	22.830	22.940	21.890	21.900	21.900	10,916,149
2026-08-12	21.760	22.990	21.510	22.850	22.850	14,373,975
2026-08-11	20.710	22.330	20.500	22.040	22.040	12,781,657
2026-08-10	20.690	21.250	20.320	21.170	21.170	7,360,931
2026-08-07	20.550	20.700	19.850	20.600	20.600	6,258,300
2026-08-06	20.370	20.860	20.000	20.500	20.500	6,032,570
2026-08-05	19.960	20.520	19.850	20.280	20.280	5,830,236
2026-08-04	19.690	20.180	19.420	19.990	19.990	7,726,700
2026-08-03	19.200	19.600	19.150	19.590	19.590	4,838,304
2026-07-31	19.000	19.670	19.000	19.220	19.220	7,950,904
2026-07-30	19.400	19.600	18.600	18.750	18.750	5,698,400
2026-07-29	19.260	19.500	18.680	19.430	19.430	4,735,920
2026-07-28	19.600	20.000	19.230	19.340	19.340	4,009,081
2026-07-27	19.240	20.010	19.200	19.830	19.830	4,847,200

Page 1 of 1 · 59 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.0678 CNY
2024-05-24	0.1000 CNY
2023-06-15	0.2000 CNY
2022-05-25	0.2400 CNY
2021-05-27	0.1200 CNY
2020-05-27	0.2000 CNY
2019-06-04	0.1770 CNY

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