Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	13.730	13.960	13.610	13.640	13.524	5,906,206
2024-04-30	14.280	14.380	13.350	13.500	13.385	10,196,620
2024-04-29	14.210	14.380	14.060	14.250	14.129	8,633,192
2024-04-26	14.100	14.600	14.100	14.210	14.089	10,455,800
2024-04-25	14.410	14.930	14.210	14.280	14.158	11,991,960
2024-04-24	13.900	14.580	13.790	14.410	14.287	16,190,920
2024-04-23	15.000	15.300	14.730	14.900	14.773	16,601,770
2024-04-22	13.980	16.420	13.720	15.490	15.358	24,417,250
2024-04-19	12.870	14.950	12.470	14.270	14.149	16,729,369
2024-04-18	12.450	12.970	12.290	12.650	12.542	5,156,269
2024-04-17	11.890	12.500	11.880	12.490	12.384	5,013,867
2024-04-16	12.650	12.650	11.580	11.590	11.491	6,129,075
2024-04-15	13.110	13.270	12.380	12.700	12.592	5,827,573
2024-04-12	13.110	13.330	12.990	13.050	12.939	3,303,591
2024-04-11	13.210	13.380	13.070	13.160	13.048	3,654,400
2024-04-10	13.670	13.770	13.110	13.390	13.276	4,645,213
2024-04-09	13.450	13.940	13.450	13.700	13.583	4,055,319
2024-04-08	14.080	14.080	13.430	13.450	13.335	5,423,780
2024-04-03	14.500	14.600	13.960	14.100	13.980	6,358,507
2024-04-02	14.780	14.830	14.460	14.640	14.515	6,046,748
2024-04-01	14.910	15.100	14.540	14.830	14.704	9,418,065
2024-03-29	14.600	14.880	14.180	14.870	14.743	9,985,080
2024-03-28	13.210	14.930	13.210	14.550	14.426	12,951,980
2024-03-27	13.890	13.890	13.100	13.130	13.018	4,873,550
2024-03-26	13.800	14.070	13.610	13.910	13.792	4,994,695
2024-03-25	14.600	14.610	13.860	13.890	13.772	7,231,371
2024-03-22	15.210	15.210	14.580	14.680	14.555	9,700,847
2024-03-21	14.970	15.300	14.500	15.300	15.170	13,717,220
2024-03-20	14.710	14.990	14.670	14.970	14.843	7,529,549
2024-03-19	14.610	14.970	14.470	14.640	14.515	8,819,120
2024-03-18	14.080	14.680	14.050	14.670	14.545	10,101,640
2024-03-15	13.870	14.240	13.760	14.080	13.960	6,747,388
2024-03-14	14.270	14.390	13.680	13.950	13.831	7,621,600
2024-03-13	14.270	14.690	13.890	14.330	14.208	11,280,300
2024-03-12	13.930	14.300	13.770	14.270	14.149	9,567,866
2024-03-11	13.780	13.940	13.440	13.850	13.732	7,985,499
2024-03-08	13.500	14.390	13.460	13.670	13.554	7,498,972
2024-03-07	13.770	13.950	13.280	13.320	13.207	9,282,822
2024-03-06	13.840	14.010	13.530	13.950	13.831	11,950,440
2024-03-05	13.090	14.690	12.980	14.230	14.109	16,815,131
2024-03-04	13.500	13.620	12.990	13.200	13.088	4,754,400
2024-03-01	13.160	13.540	13.100	13.460	13.345	6,125,116
2024-02-29	12.450	13.170	12.180	13.070	12.959	6,364,292
2024-02-28	13.630	13.890	12.600	12.620	12.513	9,624,320
2024-02-27	13.200	13.650	13.040	13.630	13.514	6,710,864
2024-02-26	12.990	13.510	12.880	13.180	13.068	8,260,442
2024-02-23	12.730	13.050	12.450	12.980	12.870	8,363,748
2024-02-22	12.490	12.800	12.280	12.610	12.503	7,639,188
2024-02-21	12.110	12.830	11.950	12.490	12.384	7,897,303
2024-02-20	12.270	12.370	11.910	12.210	12.106	6,557,556
2024-02-19	12.950	12.990	12.050	12.390	12.285	11,769,060
2024-02-08	10.680	12.840	10.680	12.840	12.731	8,623,956
2024-02-07	10.650	11.000	10.410	10.700	10.609	7,235,714
2024-02-06	9.700	10.690	9.350	10.500	10.411	7,832,381
2024-02-05	11.200	11.320	9.650	10.030	9.945	8,334,712
2024-02-02	12.310	12.500	10.950	11.420	11.323	5,208,789
2024-02-01	12.260	12.600	12.020	12.280	12.175	4,258,170
2024-01-31	13.320	13.420	12.400	12.420	12.314	4,771,348
2024-01-30	13.700	13.990	13.400	13.410	13.296	3,609,700
2024-01-29	14.300	14.420	13.860	13.880	13.762	3,247,754

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.