Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	30.040	30.240	29.760	30.150	29.631	5,397,737
2023-02-06	30.150	30.400	29.500	29.910	29.396	8,530,777
2023-02-03	30.250	30.850	30.180	30.530	30.005	9,260,562
2023-02-02	32.960	32.980	30.370	30.430	29.907	22,761,699
2023-02-01	32.350	33.500	32.020	32.940	32.373	15,518,180
2023-01-31	32.000	32.790	31.810	32.790	32.226	12,321,810
2023-01-30	31.580	33.140	31.000	33.120	32.550	18,300,850
2023-01-20	30.600	31.990	30.300	30.610	30.083	13,088,470
2023-01-19	29.370	31.150	29.290	30.900	30.368	14,637,750
2023-01-18	28.540	30.340	28.340	29.950	29.435	14,719,020
2023-01-17	27.340	28.680	27.150	28.530	28.039	11,257,500
2023-01-16	27.200	27.820	26.940	27.360	26.889	7,178,312
2023-01-13	26.580	27.680	26.130	27.000	26.536	10,238,040
2023-01-12	26.480	27.980	26.300	26.370	25.916	11,670,060
2023-01-11	26.030	26.200	25.360	25.400	24.963	4,384,696
2023-01-10	27.430	27.430	25.800	25.910	25.464	6,567,037
2023-01-09	26.940	27.010	26.550	26.680	26.221	3,571,750
2023-01-06	27.000	27.190	26.750	26.980	26.516	3,031,000
2023-01-05	27.190	27.200	26.580	26.970	26.506	3,192,374
2023-01-04	27.160	27.390	26.580	26.810	26.349	3,762,104
2023-01-03	26.480	27.270	26.450	27.150	26.683	3,876,533
2022-12-30	26.250	26.630	26.250	26.530	26.074	2,643,828
2022-12-29	25.870	26.540	25.430	26.320	25.867	4,534,093
2022-12-28	26.190	26.380	25.640	25.840	25.396	2,752,294
2022-12-27	25.580	26.190	25.440	26.130	25.681	3,622,097
2022-12-26	24.810	25.600	24.600	25.530	25.091	3,158,137
2022-12-23	24.450	24.920	24.450	24.670	24.246	1,936,459
2022-12-22	25.390	25.440	24.700	24.730	24.305	2,887,378
2022-12-21	25.800	26.070	25.000	25.280	24.845	3,316,140
2022-12-20	25.650	25.920	25.500	25.790	25.346	2,389,797
2022-12-19	25.860	26.200	25.440	25.630	25.189	2,146,268
2022-12-16	26.300	26.300	25.630	25.860	25.415	3,327,977
2022-12-15	26.680	26.680	26.140	26.350	25.897	3,213,092
2022-12-14	26.870	27.230	26.400	26.450	25.995	3,487,152
2022-12-13	27.500	27.510	26.820	26.880	26.418	2,906,440
2022-12-12	27.060	27.770	26.860	27.530	27.056	3,772,945
2022-12-09	27.720	27.860	27.260	27.350	26.880	2,683,424
2022-12-08	28.280	28.450	27.560	27.700	27.224	4,055,975
2022-12-07	28.360	28.500	28.010	28.390	27.902	2,754,190
2022-12-06	28.060	28.550	27.840	28.360	27.872	3,795,535
2022-12-05	28.060	28.360	27.660	28.070	27.587	3,989,608
2022-12-02	28.420	29.040	28.310	28.410	27.921	3,290,046
2022-12-01	28.480	29.170	28.480	28.530	28.039	4,075,936
2022-11-30	28.920	29.200	28.330	28.500	28.010	3,213,575
2022-11-29	27.910	28.810	27.600	28.510	28.020	5,772,218
2022-11-28	27.670	28.250	27.500	27.930	27.450	4,347,500
2022-11-25	29.480	29.480	28.220	28.240	27.754	4,512,818
2022-11-24	29.730	30.150	29.450	29.470	28.963	2,736,983
2022-11-23	29.690	30.000	29.100	29.950	29.435	4,141,394
2022-11-22	30.760	30.980	29.730	29.840	29.327	4,097,415
2022-11-21	30.140	31.010	30.010	30.800	30.270	4,582,148
2022-11-18	31.050	31.050	30.350	30.350	29.828	4,807,958
2022-11-17	30.700	31.030	30.100	30.910	30.378	6,264,340
2022-11-16	31.190	32.080	30.900	31.140	30.604	9,685,108
2022-11-15	30.380	31.400	29.950	31.270	30.732	10,633,320
2022-11-14	30.320	31.400	29.890	30.700	30.172	9,596,885
2022-11-11	30.200	30.820	29.550	30.580	30.054	10,523,540
2022-11-10	29.870	30.450	29.610	29.640	29.130	10,387,540
2022-11-09	30.440	31.480	29.940	30.600	30.074	19,091,301
2022-11-08	27.960	29.500	27.820	29.480	28.973	15,073,790

← NewerPage 16 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.