Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	18.780	18.910	18.300	18.330	18.174	2,281,403
2023-11-01	18.740	18.980	18.560	18.780	18.620	1,967,897
2023-10-31	18.660	18.910	18.510	18.660	18.501	2,487,890
2023-10-30	18.560	18.750	18.250	18.650	18.491	3,368,308
2023-10-27	18.150	18.790	17.960	18.680	18.521	4,211,360
2023-10-26	18.350	18.880	18.190	18.860	18.699	2,632,062
2023-10-25	18.350	18.830	18.350	18.500	18.342	2,131,424
2023-10-24	18.100	18.450	17.880	18.350	18.194	2,688,132
2023-10-23	18.300	18.480	17.920	17.980	17.827	2,525,306
2023-10-20	18.750	18.980	18.280	18.370	18.214	2,676,711
2023-10-19	18.800	19.190	18.700	18.800	18.640	3,145,314
2023-10-18	19.600	19.680	18.660	18.780	18.620	4,667,406
2023-10-17	19.800	19.830	19.460	19.740	19.572	2,679,004
2023-10-16	20.000	20.400	19.710	19.850	19.681	2,411,013
2023-10-13	20.410	20.420	19.770	19.930	19.760	3,244,787
2023-10-12	20.590	20.740	20.390	20.420	20.246	2,539,460
2023-10-11	21.000	21.110	20.420	20.580	20.405	3,097,150
2023-10-10	21.210	21.330	20.860	21.030	20.851	2,771,628
2023-10-09	20.780	21.000	20.680	20.820	20.643	1,823,418
2023-09-28	20.600	20.890	20.560	20.740	20.563	1,648,726
2023-09-27	20.430	20.700	20.280	20.460	20.286	1,574,773
2023-09-26	20.460	20.480	20.170	20.310	20.137	1,199,528
2023-09-25	20.750	20.840	20.380	20.450	20.276	1,521,448
2023-09-22	20.350	20.750	20.250	20.750	20.573	1,592,848
2023-09-21	20.380	20.650	20.290	20.370	20.197	1,350,883
2023-09-20	20.500	20.730	20.360	20.370	20.197	1,369,340
2023-09-19	21.050	21.050	20.510	20.590	20.415	2,018,672
2023-09-18	20.900	21.290	20.880	21.040	20.861	1,455,026
2023-09-15	21.240	21.280	20.840	21.150	20.970	1,870,682
2023-09-14	21.180	21.350	21.000	21.150	20.970	1,614,927
2023-09-13	21.720	21.720	21.110	21.330	21.148	2,302,629
2023-09-12	21.700	21.850	21.470	21.710	21.525	2,288,163
2023-09-11	22.530	22.530	21.650	21.840	21.654	5,824,623
2023-09-08	21.500	22.700	21.440	22.570	22.378	4,728,240
2023-09-07	22.000	22.250	21.610	21.620	21.436	2,594,262
2023-09-06	21.030	22.220	20.800	22.180	21.991	4,469,965
2023-09-05	20.980	21.310	20.930	21.150	20.970	1,840,530
2023-09-04	20.970	21.190	20.810	21.050	20.871	1,509,305
2023-09-01	21.000	21.220	20.770	20.900	20.722	1,491,600
2023-08-31	21.300	21.530	21.050	21.100	20.920	1,730,068
2023-08-30	21.000	21.860	21.000	21.470	21.287	3,169,500
2023-08-29	20.300	21.380	20.010	21.200	21.019	4,208,534
2023-08-28	22.000	22.400	20.860	20.930	20.752	3,578,047
2023-08-25	21.450	21.510	20.700	20.810	20.633	2,128,407
2023-08-24	21.540	21.890	21.280	21.450	21.267	1,619,599
2023-08-23	22.220	22.320	21.480	21.530	21.347	1,918,543
2023-08-22	22.340	22.540	21.810	22.320	22.130	2,247,512
2023-08-21	22.640	23.090	22.100	22.100	21.912	2,133,600
2023-08-18	22.800	23.220	22.620	22.640	22.447	2,808,500
2023-08-17	21.900	22.990	21.500	22.970	22.774	4,585,744
2023-08-16	21.970	22.170	21.720	21.720	21.535	1,050,280
2023-08-15	22.200	22.360	21.840	21.980	21.793	1,232,400
2023-08-14	22.160	22.560	21.930	22.230	22.041	1,561,150
2023-08-11	22.780	22.810	22.450	22.470	22.279	1,325,948
2023-08-10	22.890	23.060	22.800	22.820	22.626	1,011,200
2023-08-09	22.870	22.910	22.710	22.870	22.675	973,762
2023-08-08	22.860	23.010	22.660	22.880	22.685	1,435,148
2023-08-07	23.100	23.220	22.920	22.970	22.774	1,146,614
2023-08-04	23.070	23.260	22.960	23.130	22.933	1,564,381
2023-08-03	23.240	23.340	23.000	23.050	22.854	1,476,183

← NewerPage 13 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.