Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	23.680	23.740	23.220	23.230	23.032	1,826,447
2023-08-01	23.400	23.950	23.400	23.670	23.468	1,969,714
2023-07-31	23.430	23.750	23.400	23.590	23.389	1,949,993
2023-07-28	23.180	23.350	22.800	23.340	23.141	2,073,583
2023-07-27	23.450	23.880	23.200	23.440	23.240	3,437,511
2023-07-26	23.440	23.540	23.130	23.200	23.002	1,156,532
2023-07-25	23.010	23.550	23.010	23.530	23.330	2,326,174
2023-07-24	22.730	23.050	22.520	22.870	22.675	1,490,588
2023-07-21	23.050	23.200	22.700	22.730	22.536	2,122,184
2023-07-20	23.420	23.640	22.900	22.900	22.705	1,991,762
2023-07-19	23.870	23.890	23.400	23.420	23.221	1,527,448
2023-07-18	23.410	23.980	23.360	23.900	23.696	2,074,554
2023-07-17	23.740	23.800	23.330	23.460	23.260	1,634,855
2023-07-14	23.970	24.040	23.700	23.720	23.518	1,492,388
2023-07-13	23.860	24.120	23.800	23.960	23.756	1,446,763
2023-07-12	24.290	24.400	23.850	23.850	23.647	1,825,025
2023-07-11	24.210	24.660	24.050	24.340	24.133	2,145,845
2023-07-10	23.950	24.450	23.840	24.030	23.825	1,567,347
2023-07-07	24.200	24.250	23.690	23.940	23.736	1,737,847
2023-07-06	24.150	24.550	24.030	24.270	24.063	1,806,500
2023-07-05	24.560	24.560	24.180	24.180	23.974	1,973,888
2023-07-04	24.430	24.630	24.310	24.550	24.341	2,392,142
2023-07-03	24.720	24.950	24.420	24.430	24.222	2,893,590
2023-06-30	24.400	24.980	24.220	24.600	24.391	4,361,260
2023-06-29	23.840	24.340	23.730	24.200	23.994	2,947,223
2023-06-28	23.900	24.070	23.350	23.930	23.726	2,791,815
2023-06-27	23.510	24.180	23.510	23.930	23.726	2,971,249
2023-06-26	23.700	24.110	23.470	23.620	23.419	2,482,591
2023-06-21	24.160	24.380	23.790	23.820	23.617	2,507,066
2023-06-20	23.660	24.420	23.520	24.200	23.994	4,197,529
2023-06-19	23.320	23.850	23.320	23.610	23.409	2,055,905
2023-06-16	23.220	23.670	23.220	23.510	23.310	2,720,229
2023-06-15	22.780	23.330	22.600	23.290	23.092	2,761,954
2023-06-14	23.000	23.260	22.830	22.830	22.437	2,082,924
2023-06-13	23.200	23.520	22.910	23.180	22.781	2,396,522
2023-06-12	22.900	23.220	22.810	23.100	22.703	2,283,660
2023-06-09	22.950	23.120	22.610	22.900	22.506	2,661,815
2023-06-08	23.150	23.260	22.670	22.870	22.477	2,784,799
2023-06-07	23.420	23.500	23.100	23.150	22.752	2,601,840
2023-06-06	24.300	24.300	23.410	23.420	23.017	3,402,006
2023-06-05	24.570	24.690	24.050	24.210	23.794	2,784,224
2023-06-02	24.830	25.060	24.470	24.580	24.157	3,329,418
2023-06-01	25.080	25.440	24.690	24.870	24.442	5,107,648
2023-05-31	24.300	25.660	24.300	25.370	24.934	8,079,951
2023-05-30	24.590	24.770	23.850	24.290	23.872	7,133,760
2023-05-29	25.600	26.540	24.700	25.000	24.570	10,466,790
2023-05-26	23.810	24.130	23.560	24.060	23.646	2,268,892
2023-05-25	23.610	24.100	23.510	23.810	23.400	2,141,936
2023-05-24	23.620	23.980	23.420	23.700	23.292	1,681,660
2023-05-23	23.970	24.120	23.550	23.620	23.214	2,227,589
2023-05-22	23.970	24.130	23.750	23.960	23.548	1,737,379
2023-05-19	23.380	24.080	23.150	24.060	23.646	3,542,136
2023-05-18	23.620	23.750	23.170	23.330	22.929	2,262,975
2023-05-17	22.730	23.750	22.710	23.620	23.214	4,042,606
2023-05-16	22.640	23.300	22.580	22.840	22.447	2,821,511
2023-05-15	22.110	22.750	22.110	22.710	22.319	2,057,241
2023-05-12	22.610	22.780	22.100	22.270	21.887	1,753,618
2023-05-11	22.820	22.820	22.480	22.540	22.152	1,192,977
2023-05-10	22.580	22.790	22.260	22.540	22.152	1,761,332
2023-05-09	23.240	23.390	22.540	22.590	22.201	2,752,768

← NewerPage 14 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.