Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.340	19.820	19.240	19.540	19.540	6,142,469
2026-07-22	20.010	20.260	19.240	19.340	19.340	8,845,131
2026-07-21	18.460	20.190	17.510	20.140	20.140	17,561,428
2026-07-20	19.920	20.310	17.690	18.100	18.100	14,155,153
2026-07-17	21.500	21.680	19.580	19.900	19.900	8,397,417
2026-07-16	21.360	22.280	21.230	21.580	21.580	6,258,292
2026-07-15	23.040	23.440	21.540	21.800	21.800	10,384,862
2026-07-14	22.140	23.000	21.300	22.890	22.890	12,542,345
2026-07-13	23.550	23.550	21.370	22.000	22.000	11,524,400
2026-07-10	22.850	24.370	22.620	23.550	23.550	9,763,011
2026-07-09	22.810	23.030	21.810	22.860	22.860	7,708,517
2026-07-08	23.970	24.210	22.540	22.590	22.590	7,283,408
2026-07-07	25.040	25.600	23.900	23.940	23.940	8,984,915
2026-07-06	26.750	27.490	25.020	25.020	25.020	11,349,168
2026-07-03	25.300	29.290	25.080	27.020	27.020	15,170,907
2026-07-02	26.050	26.800	24.900	25.010	25.010	9,285,008
2026-07-01	25.910	26.850	25.580	26.210	26.210	8,757,071
2026-06-30	25.810	26.610	25.310	26.030	26.030	11,848,131
2026-06-29	29.290	29.290	25.600	26.060	26.060	15,034,835
2026-06-26	30.500	31.360	29.440	29.580	29.580	8,831,960
2026-06-25	32.010	32.570	30.500	30.690	30.690	8,657,723
2026-06-24	32.620	33.000	31.640	32.320	32.320	6,991,114
2026-06-23	32.800	33.520	32.300	32.860	32.860	6,649,884
2026-06-22	33.440	33.710	32.170	32.810	32.810	8,182,512
2026-06-18	33.140	33.980	32.690	33.660	33.660	9,566,472
2026-06-17	32.720	33.810	32.680	33.470	33.470	8,365,602
2026-06-16	32.600	33.490	32.330	33.110	33.110	9,409,091
2026-06-15	32.110	32.610	31.540	32.550	32.550	10,760,340
2026-06-12	32.000	33.500	31.520	32.470	32.470	14,552,010
2026-06-11	30.000	33.630	29.990	31.850	31.850	16,533,551
2026-06-10	29.500	30.450	28.850	30.360	30.360	8,638,966
2026-06-09	29.440	29.930	28.770	29.700	29.632	4,905,744
2026-06-08	29.920	30.980	28.800	29.110	29.044	7,941,542
2026-06-05	30.210	31.100	29.920	30.230	30.161	6,674,577
2026-06-04	29.160	30.980	29.160	30.330	30.261	6,877,596
2026-06-03	29.050	30.650	29.050	29.740	29.672	7,397,864
2026-06-02	30.430	30.690	28.990	29.220	29.153	7,278,116
2026-06-01	31.370	31.670	30.300	30.380	30.311	7,192,314
2026-05-29	32.880	33.040	30.490	30.860	30.790	8,165,043
2026-05-28	31.520	34.590	31.330	32.910	32.835	11,213,020
2026-05-27	32.620	32.780	31.370	31.730	31.658	6,988,058
2026-05-26	33.620	33.630	31.400	32.500	32.426	9,661,146
2026-05-25	35.100	35.500	33.250	33.590	33.513	7,706,026
2026-05-22	35.230	35.740	34.240	34.830	34.751	6,784,362
2026-05-21	37.520	38.400	34.840	35.090	35.010	8,694,198
2026-05-20	37.130	37.630	36.710	37.200	37.115	4,064,780
2026-05-19	37.800	38.480	36.840	37.410	37.325	6,085,583
2026-05-18	39.000	39.590	37.200	37.840	37.754	9,924,947
2026-05-15	41.660	42.180	38.630	39.070	38.981	12,164,960
2026-05-14	42.610	43.450	41.010	41.980	41.884	8,556,682
2026-05-13	42.360	43.900	42.350	42.600	42.503	7,649,684
2026-05-12	43.390	44.060	42.510	43.110	43.012	10,443,360
2026-05-11	43.010	44.580	40.960	43.200	43.102	16,400,320
2026-05-08	39.290	40.980	38.580	40.000	39.909	9,997,175
2026-05-07	40.000	40.000	38.860	39.680	39.590	6,010,858
2026-05-06	40.000	40.000	38.400	39.530	39.440	10,281,620
2026-04-30	37.960	39.790	37.560	39.250	39.161	10,592,860
2026-04-29	38.290	38.630	37.710	38.160	38.073	6,324,917
2026-04-28	38.220	39.240	37.920	38.290	38.203	7,203,915
2026-04-27	36.900	39.110	36.200	38.610	38.522	11,909,590

← NewerPage 2 of 5 · 241 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.