Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	46.150	47.500	45.900	46.110	37.565	2,326,509
2022-05-11	46.900	47.500	46.390	46.730	38.070	2,975,308
2022-05-10	46.270	47.770	46.010	46.620	37.980	2,837,615
2022-05-09	46.800	47.500	46.230	46.750	38.086	2,547,494
2022-05-06	47.470	47.800	46.080	47.030	38.314	2,872,043
2022-05-05	43.960	48.560	43.900	47.500	38.697	6,748,617
2022-04-29	41.250	44.880	40.470	43.950	35.805	4,720,732
2022-04-28	39.000	42.520	38.810	41.260	33.614	3,994,242
2022-04-27	34.760	40.280	34.490	39.880	32.489	4,871,066
2022-04-26	38.040	38.780	34.900	35.000	28.514	4,002,807
2022-04-25	41.840	41.840	37.980	38.010	30.966	4,327,175
2022-04-22	42.500	43.000	39.690	42.590	34.697	5,713,861
2022-04-21	45.000	45.880	42.000	42.400	34.542	3,694,950
2022-04-20	48.000	48.000	44.500	45.020	36.677	4,684,703
2022-04-19	47.800	48.500	47.220	48.000	39.105	1,623,656
2022-04-18	46.270	48.460	45.750	48.000	39.105	1,986,609
2022-04-15	46.460	46.980	45.750	46.810	38.135	1,354,498
2022-04-14	47.010	47.290	45.690	46.710	38.054	1,755,610
2022-04-13	46.100	47.600	45.420	47.030	38.314	2,167,042
2022-04-12	45.560	46.740	45.300	46.350	37.760	1,939,300
2022-04-11	47.500	47.500	44.690	45.560	37.117	3,200,630
2022-04-08	48.190	48.230	46.720	47.320	38.551	1,662,499
2022-04-07	49.000	49.570	47.400	48.210	39.276	2,788,212
2022-04-06	51.200	51.400	48.500	49.110	40.009	4,260,280
2022-04-01	49.120	52.170	48.660	51.200	41.711	3,954,710
2022-03-31	50.670	50.800	49.110	49.620	40.424	2,877,592
2022-03-30	49.870	51.510	49.220	51.500	41.956	3,582,136
2022-03-29	47.990	51.990	47.100	49.970	40.709	5,279,967
2022-03-28	47.730	48.070	46.510	47.900	39.023	2,291,304
2022-03-25	48.790	50.100	48.000	48.500	39.512	2,315,778
2022-03-24	51.300	51.500	48.650	48.880	39.821	3,769,320
2022-03-23	48.700	52.340	48.700	51.740	42.151	4,831,835
2022-03-22	50.430	51.260	49.010	49.700	40.489	2,498,721
2022-03-21	49.260	50.600	48.490	49.280	40.147	2,754,841
2022-03-18	50.190	52.200	48.960	49.260	40.131	3,434,736
2022-03-17	50.410	51.900	49.960	50.410	41.068	5,220,730
2022-03-16	46.980	50.190	46.850	50.110	40.823	7,661,108
2022-03-15	46.270	47.390	45.720	46.200	37.638	3,627,726
2022-03-14	47.020	48.600	46.180	47.400	38.616	2,583,476
2022-03-11	46.190	47.930	45.090	47.580	38.762	2,375,174
2022-03-10	47.990	48.000	45.780	46.530	37.907	5,666,027
2022-03-09	46.530	47.000	43.000	45.580	37.133	4,879,868
2022-03-08	47.210	49.260	46.390	46.500	37.883	6,152,657
2022-03-07	48.500	49.360	46.940	47.000	38.290	3,804,816
2022-03-04	48.920	50.200	47.980	48.090	39.178	2,394,068
2022-03-03	50.800	51.000	49.000	49.220	40.098	3,216,700
2022-03-02	50.170	51.500	50.170	50.800	41.386	5,460,924
2022-03-01	49.020	50.630	48.600	50.000	40.734	5,319,038
2022-02-28	46.600	49.590	46.310	48.760	39.724	5,831,922
2022-02-25	46.200	47.390	45.900	46.300	37.720	4,286,997
2022-02-24	46.490	47.990	44.750	47.020	38.306	7,608,406
2022-02-23	44.050	47.400	44.050	46.770	38.102	7,101,234
2022-02-22	45.400	45.900	43.500	44.280	36.074	2,698,215
2022-02-21	45.370	46.130	44.910	45.200	36.823	1,755,445
2022-02-18	45.970	46.230	45.060	45.170	36.799	1,735,371
2022-02-17	46.000	46.600	44.910	46.280	37.703	2,658,913
2022-02-16	46.790	46.850	45.810	46.040	37.508	1,730,347
2022-02-15	46.000	47.250	46.000	46.700	38.045	1,803,285
2022-02-14	45.780	47.710	45.030	45.790	37.304	2,949,332
2022-02-11	46.380	46.730	45.130	45.260	36.872	2,560,295

← NewerPage 19 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.