Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	33.290	33.590	32.540	33.140	32.570	5,519,279
2022-08-04	36.130	36.130	33.210	33.350	32.776	10,912,260
2022-08-03	32.150	36.330	32.110	35.880	35.263	13,683,680
2022-08-02	33.820	34.500	32.420	32.800	32.236	7,826,138
2022-08-01	33.800	34.420	33.280	33.450	32.875	4,965,215
2022-07-29	35.300	35.300	33.450	33.630	33.052	6,254,478
2022-07-28	34.930	35.400	34.520	35.350	34.742	3,853,947
2022-07-27	35.490	35.950	34.430	34.750	34.152	5,966,926
2022-07-26	35.490	36.150	34.860	35.460	34.850	2,595,618
2022-07-25	36.660	37.300	35.420	35.620	35.007	3,004,760
2022-07-22	36.100	36.850	35.710	36.250	35.626	2,935,077
2022-07-21	37.910	37.980	35.680	36.300	35.676	7,444,382
2022-07-20	37.840	38.630	37.840	38.320	37.661	5,270,501
2022-07-19	38.350	38.760	37.730	38.040	37.386	1,940,132
2022-07-18	38.960	39.000	37.900	38.360	37.700	3,396,533
2022-07-15	38.540	39.630	38.100	39.070	38.398	3,088,796
2022-07-14	37.760	38.980	37.620	38.500	37.838	2,825,795
2022-07-13	38.570	38.980	37.800	37.940	37.287	2,457,027
2022-07-12	39.030	40.090	38.380	38.650	37.985	3,015,759
2022-07-11	37.800	39.880	37.080	39.030	38.359	7,159,416
2022-07-08	44.310	44.310	37.480	38.240	37.582	16,619,971
2022-07-07	43.260	44.380	43.000	44.320	43.558	3,834,122
2022-07-06	43.680	44.770	42.830	43.400	42.653	3,019,268
2022-07-05	44.300	44.590	42.880	43.720	42.968	3,240,431
2022-07-04	43.010	45.080	42.190	44.600	43.833	3,226,339
2022-07-01	43.640	44.650	42.600	42.840	42.103	2,878,787
2022-06-30	43.980	44.390	43.000	43.950	43.194	3,655,522
2022-06-29	45.000	45.370	43.540	43.800	43.047	2,937,304
2022-06-28	43.440	46.080	43.200	45.390	44.609	4,583,507
2022-06-27	44.800	45.550	43.100	43.600	42.850	2,868,997
2022-06-24	44.160	44.560	42.810	43.880	43.125	4,770,078
2022-06-23	39.090	43.100	39.040	43.090	42.349	6,171,575
2022-06-22	40.980	40.980	39.000	39.100	38.427	3,748,686
2022-06-21	41.390	41.850	40.180	40.700	40.000	2,414,510
2022-06-20	41.980	42.680	40.980	41.400	40.688	2,606,706
2022-06-17	41.500	41.930	40.650	41.670	40.953	2,925,721
2022-06-16	42.010	42.460	41.180	41.570	40.855	2,129,312
2022-06-15	42.500	43.200	41.940	42.000	41.278	2,284,275
2022-06-14	42.050	42.550	41.230	42.270	41.543	3,447,075
2022-06-13	42.500	43.000	41.520	42.350	41.622	2,867,449
2022-06-10	42.260	43.670	42.260	42.870	42.133	2,415,381
2022-06-09	42.280	42.870	41.760	42.260	41.533	2,137,946
2022-06-08	43.080	43.310	41.500	42.280	41.553	2,316,513
2022-06-07	42.350	44.600	41.710	43.380	42.634	4,464,956
2022-06-06	41.190	42.990	41.000	42.550	41.818	2,518,907
2022-06-02	40.160	41.330	40.010	41.180	40.472	1,979,409
2022-06-01	40.530	40.740	39.700	40.260	39.567	1,830,162
2022-05-31	40.670	41.100	40.300	40.630	39.931	1,190,564
2022-05-30	40.400	41.460	40.010	41.020	40.314	2,399,884
2022-05-27	39.200	41.500	39.080	40.340	39.646	3,783,117
2022-05-26	38.300	40.280	38.010	39.440	38.762	2,900,155
2022-05-25	37.400	38.690	37.390	38.480	37.818	1,553,383
2022-05-24	47.280	48.400	45.450	45.490	37.060	2,402,786
2022-05-23	46.920	47.790	45.800	47.410	38.624	2,079,930
2022-05-20	48.300	48.790	46.330	46.900	38.208	2,224,429
2022-05-19	47.580	47.900	46.890	47.660	38.828	1,564,033
2022-05-18	47.980	48.170	47.000	47.650	38.819	1,413,782
2022-05-17	47.130	48.250	46.500	47.630	38.803	1,979,770
2022-05-16	47.010	48.990	46.710	47.100	38.371	2,310,207
2022-05-13	46.830	47.600	46.120	46.530	37.907	2,081,271

← NewerPage 18 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.