Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	22.900	23.340	22.590	23.230	22.830	2,268,870
2023-05-05	23.210	23.370	22.590	22.790	22.398	2,604,218
2023-05-04	23.750	23.960	23.170	23.210	22.811	2,876,303
2023-04-28	23.700	23.890	23.320	23.800	23.391	2,542,571
2023-04-27	23.010	23.840	22.830	23.700	23.292	3,475,457
2023-04-26	21.790	23.220	21.730	23.020	22.624	4,119,206
2023-04-25	24.530	24.630	23.580	23.600	23.194	3,946,449
2023-04-24	25.200	25.280	24.270	24.340	23.921	4,103,232
2023-04-21	25.080	26.000	25.000	25.250	24.816	4,010,035
2023-04-20	26.200	26.240	25.000	25.190	24.757	4,224,722
2023-04-19	26.910	26.910	26.050	26.130	25.681	3,911,887
2023-04-18	27.000	27.200	26.720	26.980	26.516	1,779,347
2023-04-17	26.780	27.230	26.630	26.960	26.496	2,612,263
2023-04-14	26.640	26.880	26.610	26.760	26.300	1,749,491
2023-04-13	27.230	27.250	26.530	26.610	26.152	3,170,882
2023-04-12	27.010	27.250	26.830	27.150	26.683	2,072,753
2023-04-11	27.550	27.590	26.860	27.080	26.614	3,209,617
2023-04-10	28.150	28.170	27.430	27.610	27.135	3,347,987
2023-04-07	28.100	28.520	27.680	28.130	27.646	5,915,653
2023-04-06	27.170	27.860	27.040	27.860	27.381	4,866,000
2023-04-04	27.300	27.410	26.880	27.130	26.663	2,749,568
2023-04-03	26.600	27.300	26.400	27.280	26.811	3,948,804
2023-03-31	26.410	26.930	26.410	26.540	26.083	2,343,725
2023-03-30	26.580	26.800	26.310	26.720	26.260	2,094,150
2023-03-29	26.460	26.660	26.290	26.580	26.123	2,187,726
2023-03-28	26.900	27.060	26.440	26.540	26.083	2,671,956
2023-03-27	27.500	27.540	26.950	26.990	26.526	3,767,411
2023-03-24	27.470	27.640	27.240	27.520	27.047	2,971,512
2023-03-23	27.050	27.500	26.750	27.480	27.007	3,538,997
2023-03-22	27.180	27.380	26.980	27.020	26.555	3,689,698
2023-03-21	27.090	27.700	27.090	27.410	26.939	5,254,799
2023-03-20	26.250	26.650	25.900	26.480	26.025	2,415,799
2023-03-17	26.530	26.600	26.250	26.320	25.867	2,393,165
2023-03-16	26.950	27.100	26.150	26.290	25.838	3,187,234
2023-03-15	27.120	27.360	26.890	27.050	26.585	2,242,017
2023-03-14	26.980	27.260	26.640	27.000	26.536	2,315,187
2023-03-13	27.110	27.390	26.720	27.060	26.595	2,389,531
2023-03-10	27.790	27.790	27.060	27.120	26.654	3,234,217
2023-03-09	27.740	27.960	27.480	27.880	27.400	2,715,136
2023-03-08	27.100	28.050	27.080	27.800	27.322	4,047,693
2023-03-07	28.940	28.940	27.210	27.270	26.801	7,752,659
2023-03-06	29.180	29.600	28.790	29.000	28.501	7,005,890
2023-03-03	28.440	29.070	28.210	28.970	28.472	5,179,411
2023-03-02	28.520	28.920	28.300	28.380	27.892	3,520,152
2023-03-01	28.390	28.550	28.150	28.520	28.029	2,757,855
2023-02-28	28.400	28.560	27.920	28.400	27.911	3,785,311
2023-02-27	28.700	29.020	28.200	28.300	27.813	3,929,814
2023-02-24	28.700	29.220	28.560	28.850	28.354	4,880,446
2023-02-23	28.930	28.960	28.520	28.700	28.206	2,541,126
2023-02-22	28.600	29.150	28.500	28.930	28.432	4,096,582
2023-02-21	28.610	29.130	28.510	28.940	28.442	4,543,378
2023-02-20	28.510	28.700	28.090	28.610	28.118	3,472,213
2023-02-17	28.410	28.790	27.960	28.580	28.088	5,228,735
2023-02-16	29.490	29.520	28.150	28.400	27.911	7,778,599
2023-02-15	29.730	29.860	29.110	29.520	29.012	4,726,756
2023-02-14	29.920	30.050	29.560	29.750	29.238	5,035,197
2023-02-13	29.720	30.140	29.580	29.880	29.366	5,727,894
2023-02-10	30.310	30.360	29.250	29.470	28.963	7,832,698
2023-02-09	29.850	30.560	29.780	30.320	29.798	7,372,107
2023-02-08	29.920	30.450	29.750	29.910	29.396	5,851,392

← NewerPage 15 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.