Chengdu ALD Aviation Manufacturing Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 14.160 | 14.660 | 14.020 | 14.310 | 14.277 | 12,176,810 |
| 2024-07-29 | 13.990 | 14.450 | 13.860 | 14.220 | 14.188 | 12,289,990 |
| 2024-07-26 | 13.200 | 14.250 | 13.160 | 14.010 | 13.978 | 13,914,340 |
| 2024-07-25 | 13.050 | 13.450 | 12.880 | 13.190 | 13.160 | 5,594,900 |
| 2024-07-24 | 13.070 | 13.600 | 13.070 | 13.250 | 13.220 | 7,605,536 |
| 2024-07-23 | 13.660 | 13.700 | 13.060 | 13.120 | 13.090 | 7,164,100 |
| 2024-07-22 | 13.390 | 13.940 | 13.390 | 13.720 | 13.689 | 8,594,140 |
| 2024-07-19 | 13.370 | 13.650 | 13.280 | 13.380 | 13.350 | 6,877,944 |
| 2024-07-18 | 12.940 | 13.580 | 12.650 | 13.490 | 13.459 | 10,100,630 |
| 2024-07-17 | 13.390 | 13.600 | 13.010 | 13.020 | 12.990 | 7,839,288 |
| 2024-07-16 | 14.010 | 14.010 | 13.310 | 13.590 | 13.559 | 10,164,430 |
| 2024-07-15 | 14.440 | 14.800 | 13.950 | 13.980 | 13.948 | 8,986,384 |
| 2024-07-12 | 14.880 | 15.100 | 14.680 | 14.710 | 14.676 | 8,988,392 |
| 2024-07-11 | 14.660 | 14.850 | 14.450 | 14.770 | 14.736 | 10,152,970 |
| 2024-07-10 | 14.540 | 14.880 | 14.230 | 14.410 | 14.377 | 10,552,770 |
| 2024-07-09 | 14.510 | 14.750 | 13.860 | 14.730 | 14.696 | 13,506,790 |
| 2024-07-08 | 15.410 | 15.410 | 14.440 | 14.510 | 14.477 | 11,647,140 |
| 2024-07-05 | 15.190 | 15.640 | 14.980 | 15.470 | 15.435 | 10,840,540 |
| 2024-07-04 | 16.100 | 16.180 | 15.260 | 15.320 | 15.285 | 13,895,180 |
| 2024-07-03 | 16.860 | 16.880 | 15.900 | 16.100 | 16.063 | 18,066,500 |
| 2024-07-02 | 16.670 | 17.750 | 16.600 | 17.200 | 17.161 | 23,479,350 |
| 2024-07-01 | 17.360 | 17.490 | 16.420 | 16.850 | 16.812 | 25,224,529 |
| 2024-06-28 | 18.180 | 18.590 | 17.330 | 17.750 | 17.710 | 32,646,211 |
| 2024-06-27 | 18.780 | 19.570 | 18.330 | 18.380 | 18.338 | 41,032,352 |
| 2024-06-26 | 18.140 | 19.150 | 17.460 | 18.850 | 18.807 | 47,326,719 |
| 2024-06-25 | 17.380 | 20.300 | 17.300 | 19.460 | 19.416 | 61,856,102 |
| 2024-06-24 | 16.850 | 18.570 | 16.500 | 16.920 | 16.881 | 38,649,238 |
| 2024-06-21 | 15.760 | 17.380 | 15.650 | 15.770 | 15.734 | 30,859,660 |
| 2024-06-20 | 15.790 | 15.880 | 14.950 | 15.000 | 14.966 | 18,547,119 |
| 2024-06-19 | 15.970 | 16.570 | 15.760 | 15.950 | 15.914 | 27,421,211 |
| 2024-06-18 | 16.230 | 16.390 | 15.710 | 15.930 | 15.894 | 29,635,650 |
| 2024-06-17 | 14.370 | 17.450 | 14.370 | 16.350 | 16.313 | 40,301,281 |
| 2024-06-14 | 14.850 | 15.110 | 14.360 | 14.540 | 14.507 | 11,138,240 |
| 2024-06-13 | 15.000 | 15.300 | 14.600 | 15.030 | 14.996 | 9,254,220 |
| 2024-06-12 | 14.780 | 15.440 | 14.690 | 15.010 | 14.976 | 9,801,760 |
| 2024-06-11 | 14.320 | 15.040 | 13.800 | 14.870 | 14.836 | 8,429,022 |
| 2024-06-07 | 14.540 | 14.960 | 14.160 | 14.580 | 14.547 | 9,315,640 |
| 2024-06-06 | 15.080 | 15.210 | 14.230 | 14.300 | 14.267 | 14,433,710 |
| 2024-06-05 | 15.070 | 16.080 | 14.970 | 15.440 | 15.405 | 15,885,440 |
| 2024-06-04 | 15.500 | 15.670 | 14.820 | 15.230 | 15.195 | 13,344,300 |
| 2024-06-03 | 16.060 | 16.220 | 15.520 | 15.750 | 15.714 | 19,451,891 |
| 2024-05-31 | 14.320 | 16.180 | 14.310 | 15.720 | 15.684 | 24,960,000 |
| 2024-05-30 | 14.130 | 14.530 | 13.720 | 14.050 | 14.018 | 7,104,099 |
| 2024-05-29 | 14.850 | 15.040 | 14.050 | 14.280 | 14.247 | 10,095,570 |
| 2024-05-28 | 14.020 | 15.270 | 13.810 | 14.840 | 14.806 | 12,790,540 |
| 2024-05-27 | 14.580 | 14.600 | 13.780 | 14.220 | 14.188 | 11,251,840 |
| 2024-05-24 | 15.460 | 15.600 | 14.840 | 14.900 | 14.866 | 14,220,310 |
| 2024-05-23 | 15.760 | 16.600 | 15.340 | 16.000 | 15.864 | 21,803,850 |
| 2024-05-22 | 16.390 | 16.390 | 15.500 | 15.700 | 15.566 | 15,961,790 |
| 2024-05-21 | 15.500 | 16.350 | 15.230 | 16.350 | 16.211 | 21,181,070 |
| 2024-05-20 | 14.900 | 15.880 | 14.830 | 15.740 | 15.606 | 17,438,609 |
| 2024-05-17 | 14.600 | 15.050 | 14.420 | 14.990 | 14.862 | 11,989,630 |
| 2024-05-16 | 14.320 | 14.900 | 14.170 | 14.480 | 14.357 | 8,332,079 |
| 2024-05-15 | 14.230 | 14.700 | 13.930 | 14.200 | 14.079 | 9,208,955 |
| 2024-05-14 | 14.500 | 14.530 | 14.060 | 14.230 | 14.109 | 6,348,450 |
| 2024-05-13 | 14.820 | 14.940 | 14.250 | 14.390 | 14.267 | 8,934,894 |
| 2024-05-10 | 15.370 | 15.830 | 14.920 | 15.010 | 14.882 | 13,412,610 |
| 2024-05-09 | 14.750 | 15.450 | 14.550 | 15.360 | 15.229 | 16,340,880 |
| 2024-05-08 | 14.850 | 15.350 | 14.710 | 14.800 | 14.674 | 16,136,780 |
| 2024-05-07 | 13.610 | 15.350 | 13.510 | 15.060 | 14.932 | 21,129,340 |
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.