Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	14.500	14.580	14.120	14.200	14.079	3,204,594
2024-01-25	13.960	14.420	13.800	14.370	14.248	4,618,204
2024-01-24	14.000	14.130	13.250	13.930	13.811	4,814,223
2024-01-23	13.980	14.170	13.590	13.910	13.792	4,612,308
2024-01-22	15.090	15.170	13.900	14.010	13.891	5,136,204
2024-01-19	15.340	15.480	15.100	15.150	15.021	2,746,617
2024-01-18	15.300	15.430	14.820	15.320	15.190	3,222,450
2024-01-17	16.100	16.160	15.280	15.300	15.170	3,329,100
2024-01-16	16.190	16.280	15.820	16.080	15.943	2,548,214
2024-01-15	16.750	16.750	16.160	16.190	16.052	2,539,656
2024-01-12	16.560	16.780	16.480	16.700	16.558	1,928,086
2024-01-11	16.340	16.700	16.250	16.630	16.488	2,190,589
2024-01-10	16.400	16.660	16.030	16.340	16.201	2,094,328
2024-01-09	16.510	16.830	16.340	16.460	16.320	2,095,593
2024-01-08	17.080	17.120	16.450	16.450	16.310	2,438,480
2024-01-05	17.490	17.660	16.950	17.000	16.855	3,015,065
2024-01-04	17.590	17.670	17.360	17.500	17.351	1,694,248
2024-01-03	17.730	17.750	17.430	17.620	17.470	2,461,545
2024-01-02	17.430	18.030	17.120	17.720	17.569	4,062,608
2023-12-29	17.200	17.460	17.110	17.410	17.262	2,513,686
2023-12-28	16.510	17.260	16.440	17.180	17.034	3,110,949
2023-12-27	16.630	16.670	16.400	16.540	16.399	1,880,005
2023-12-26	17.000	17.000	16.420	16.630	16.488	3,203,707
2023-12-25	16.790	17.300	16.790	17.030	16.885	3,221,448
2023-12-22	16.530	17.160	16.500	16.840	16.697	3,715,171
2023-12-21	16.300	16.530	16.040	16.470	16.330	2,285,460
2023-12-20	16.710	16.800	16.340	16.350	16.211	1,733,900
2023-12-19	16.640	16.800	16.550	16.670	16.528	1,403,665
2023-12-18	17.010	17.060	16.610	16.710	16.568	2,176,614
2023-12-15	17.270	17.470	17.020	17.060	16.915	1,723,345
2023-12-14	17.370	17.600	17.250	17.280	17.133	1,273,500
2023-12-13	17.510	17.760	17.350	17.350	17.202	2,257,364
2023-12-12	17.400	17.720	17.340	17.540	17.391	2,133,610
2023-12-11	17.150	17.450	16.920	17.420	17.272	2,950,230
2023-12-08	17.270	17.400	17.140	17.200	17.054	3,428,212
2023-12-07	17.550	17.590	17.120	17.310	17.163	2,315,792
2023-12-06	17.460	17.730	17.400	17.510	17.361	1,951,129
2023-12-05	17.980	17.980	17.450	17.480	17.331	2,090,460
2023-12-04	17.900	18.160	17.780	18.010	17.857	2,712,819
2023-12-01	18.030	18.030	17.630	17.880	17.728	2,489,420
2023-11-30	18.550	18.630	17.880	18.020	17.867	3,687,639
2023-11-29	18.750	18.880	18.530	18.550	18.392	2,124,004
2023-11-28	18.690	18.920	18.600	18.830	18.670	1,738,624
2023-11-27	18.640	18.810	18.510	18.740	18.580	1,631,860
2023-11-24	19.120	19.200	18.560	18.660	18.501	2,625,914
2023-11-23	18.950	19.210	18.830	19.190	19.027	1,494,255
2023-11-22	19.340	19.440	18.980	19.000	18.838	1,934,660
2023-11-21	19.720	19.720	19.250	19.350	19.185	3,054,920
2023-11-20	19.390	19.770	19.280	19.750	19.582	3,333,192
2023-11-17	19.300	19.450	19.190	19.380	19.215	2,039,244
2023-11-16	19.530	19.650	19.350	19.380	19.215	3,105,530
2023-11-15	19.800	19.960	19.410	19.530	19.364	3,224,910
2023-11-14	19.750	19.850	19.420	19.630	19.463	4,468,321
2023-11-13	18.880	19.570	18.800	19.550	19.384	5,974,471
2023-11-10	18.990	19.030	18.700	18.900	18.739	2,448,890
2023-11-09	19.150	19.190	18.850	18.950	18.789	1,933,100
2023-11-08	19.300	19.380	18.950	19.150	18.987	2,398,208
2023-11-07	19.330	19.350	19.040	19.290	19.126	1,906,092
2023-11-06	18.880	19.340	18.800	19.290	19.126	2,921,488
2023-11-03	18.530	19.050	18.220	18.860	18.699	3,319,378

← NewerPage 12 of 21 · 1,220 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.