Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	28.610	28.980	27.670	28.130	27.646	10,179,520
2022-11-04	27.920	28.680	27.590	28.610	28.118	8,009,956
2022-11-03	27.510	28.350	27.310	27.980	27.499	5,845,830
2022-11-02	27.510	27.960	27.110	27.820	27.341	5,403,201
2022-11-01	27.880	28.120	27.030	27.590	27.115	6,906,202
2022-10-31	26.380	28.150	26.250	27.800	27.322	7,105,342
2022-10-28	27.630	28.180	26.490	26.600	26.142	5,943,778
2022-10-27	28.700	28.940	27.820	27.980	27.499	5,734,227
2022-10-26	28.010	29.050	27.140	28.540	28.049	8,212,332
2022-10-25	28.500	29.000	27.520	28.090	27.607	10,147,930
2022-10-24	27.950	29.650	27.900	29.120	28.619	10,146,310
2022-10-21	28.210	28.500	27.560	27.740	27.263	3,185,896
2022-10-20	27.750	28.650	27.260	28.240	27.754	4,132,166
2022-10-19	28.290	28.680	27.860	28.100	27.617	3,849,900
2022-10-18	28.500	28.720	28.000	28.330	27.843	4,586,827
2022-10-17	27.670	29.160	27.450	28.530	28.039	6,801,410
2022-10-14	27.010	27.860	26.920	27.600	27.125	5,775,773
2022-10-13	26.630	27.860	26.610	26.800	26.339	5,479,576
2022-10-12	26.320	26.950	25.210	26.930	26.467	5,367,160
2022-10-11	26.530	26.740	26.130	26.360	25.907	2,815,535
2022-10-10	27.400	27.880	26.360	26.530	26.074	4,478,389
2022-09-30	28.100	28.240	27.210	27.340	26.870	4,244,462
2022-09-29	27.800	28.950	27.700	28.060	27.577	6,704,829
2022-09-28	29.900	30.280	27.450	27.520	27.047	7,324,903
2022-09-27	29.340	29.950	29.170	29.900	29.386	4,208,823
2022-09-26	30.280	30.600	29.160	29.350	28.845	4,330,740
2022-09-23	31.160	32.140	30.460	30.830	30.300	4,802,385
2022-09-22	30.190	31.550	29.680	31.100	30.565	7,238,369
2022-09-21	30.250	30.260	28.910	30.000	29.484	4,657,589
2022-09-20	30.340	30.990	30.000	30.450	29.926	4,641,192
2022-09-19	31.570	32.170	29.660	30.030	29.513	7,282,273
2022-09-16	30.800	32.350	30.750	31.580	31.037	7,173,403
2022-09-15	31.780	32.080	30.500	30.980	30.447	4,994,035
2022-09-14	31.040	32.300	31.000	31.770	31.224	6,424,257
2022-09-13	30.990	31.680	30.570	31.680	31.135	5,750,256
2022-09-09	31.270	31.710	30.650	30.790	30.260	3,344,153
2022-09-08	30.480	31.700	30.330	31.090	30.555	5,648,109
2022-09-07	30.220	30.640	29.910	30.490	29.966	3,403,141
2022-09-06	29.620	30.880	29.310	30.300	29.779	4,803,671
2022-09-05	29.450	30.160	29.380	29.610	29.101	2,948,494
2022-09-02	28.940	29.590	28.720	29.520	29.012	2,854,207
2022-09-01	29.330	29.670	28.900	29.030	28.531	3,324,295
2022-08-31	30.010	30.360	29.100	29.210	28.708	3,929,269
2022-08-30	30.670	30.870	30.150	30.290	29.769	2,954,068
2022-08-29	30.490	31.630	30.010	30.710	30.182	4,630,113
2022-08-26	31.640	31.910	30.700	30.820	30.290	6,921,609
2022-08-25	31.000	32.270	31.000	31.600	31.056	5,479,389
2022-08-24	32.760	33.230	31.010	31.010	30.477	8,641,177
2022-08-23	32.810	35.080	32.410	33.000	32.432	15,676,710
2022-08-22	30.970	32.580	30.510	32.410	31.853	7,442,358
2022-08-19	31.650	31.980	31.000	31.050	30.516	4,668,335
2022-08-18	32.010	32.230	31.450	31.680	31.135	4,513,912
2022-08-17	32.600	32.650	31.580	32.000	31.450	5,541,595
2022-08-16	32.940	33.150	32.320	32.730	32.167	5,064,351
2022-08-15	32.460	33.270	32.340	32.930	32.364	3,760,826
2022-08-12	33.450	33.450	32.410	32.510	31.951	5,826,363
2022-08-11	34.180	34.180	33.120	33.460	32.884	7,317,640
2022-08-10	34.080	34.900	33.710	33.990	33.405	4,758,445
2022-08-09	33.900	34.590	33.180	34.390	33.798	5,179,892
2022-08-08	33.780	34.660	33.000	34.200	33.612	6,484,234

← NewerPage 17 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.