Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	48.210	49.100	46.380	46.550	37.923	2,817,207
2022-02-09	47.770	48.880	46.710	48.800	39.756	1,904,001
2022-02-08	47.780	48.090	46.620	47.490	38.689	2,784,745
2022-02-07	48.110	48.990	47.470	48.000	39.105	2,416,601
2022-01-28	48.220	48.650	46.500	47.730	38.885	3,159,038
2022-01-27	48.500	49.350	47.780	47.780	38.925	4,269,563
2022-01-26	48.600	49.090	47.600	48.500	39.512	5,094,205
2022-01-25	46.570	50.480	46.560	48.560	39.561	10,527,629
2022-01-24	44.000	47.080	43.850	47.010	38.298	5,294,908
2022-01-21	45.120	45.760	44.030	44.210	36.017	2,315,893
2022-01-20	46.000	46.740	44.910	45.580	37.133	2,608,515
2022-01-19	46.900	47.360	46.010	46.500	37.883	3,403,665
2022-01-18	47.190	47.980	46.810	47.140	38.404	2,279,560
2022-01-17	47.410	47.410	46.140	46.990	38.282	2,886,806
2022-01-14	45.430	46.600	45.220	46.300	37.720	1,632,245
2022-01-13	46.250	46.680	45.360	45.400	36.986	1,802,051
2022-01-12	46.010	46.670	45.980	46.250	37.679	1,939,302
2022-01-11	45.920	46.320	45.400	45.800	37.312	2,448,176
2022-01-10	45.520	46.870	45.520	45.710	37.239	2,678,357
2022-01-07	47.060	47.600	46.100	46.400	37.801	2,372,934
2022-01-06	47.130	47.400	46.040	47.060	38.339	3,018,749
2022-01-05	50.970	50.980	47.030	47.130	38.396	4,771,280
2022-01-04	51.540	52.330	49.800	50.500	41.141	3,540,601
2021-12-31	52.850	52.850	51.010	51.940	42.314	3,906,996
2021-12-30	49.760	51.540	49.610	51.400	41.874	6,012,809
2021-12-29	48.090	51.850	47.700	50.080	40.799	7,646,954
2021-12-28	47.900	48.260	47.090	48.100	39.186	2,022,850
2021-12-27	47.810	48.440	46.380	47.580	38.762	2,664,517
2021-12-24	49.500	49.500	48.120	48.230	39.292	1,576,382
2021-12-23	48.310	49.210	47.910	48.750	39.716	1,941,507
2021-12-22	49.580	49.580	48.460	48.460	39.479	2,408,599
2021-12-21	49.100	49.650	47.710	49.480	40.310	2,997,563
2021-12-20	50.290	50.380	48.660	48.890	39.830	2,625,959
2021-12-17	50.720	51.590	49.840	50.110	40.823	4,755,199
2021-12-16	49.530	50.780	49.010	50.200	40.897	3,686,982
2021-12-15	49.460	50.280	48.800	49.950	40.693	3,066,253
2021-12-14	49.480	50.700	48.620	49.510	40.335	4,106,672
2021-12-13	49.390	49.880	48.320	49.500	40.327	3,902,278
2021-12-10	50.000	50.280	49.000	49.400	40.245	4,315,680
2021-12-09	50.080	50.800	48.780	50.600	41.223	4,612,210
2021-12-08	50.600	51.170	49.930	50.210	40.905	4,788,525
2021-12-07	51.720	52.470	49.870	50.140	40.848	4,190,804
2021-12-06	53.570	54.000	51.580	51.690	42.111	5,277,711
2021-12-03	51.920	53.880	51.300	53.080	43.243	4,567,450
2021-12-02	54.920	54.920	51.200	51.450	41.915	6,085,559
2021-12-01	54.900	56.500	53.900	54.390	44.310	7,228,344
2021-11-30	51.500	55.540	51.350	55.030	44.832	9,479,500
2021-11-29	49.980	51.990	49.780	51.700	42.119	3,820,853
2021-11-26	50.520	51.200	49.680	50.240	40.929	2,144,372
2021-11-25	50.200	50.660	49.820	50.130	40.840	2,295,010
2021-11-24	52.010	52.770	49.680	50.060	40.783	5,933,324
2021-11-23	54.590	54.590	51.760	52.010	42.371	4,714,461
2021-11-22	53.180	54.770	53.150	54.120	44.090	3,556,115
2021-11-19	53.810	54.080	52.860	53.480	43.569	2,114,353
2021-11-18	52.190	54.250	50.940	53.850	43.870	4,581,655
2021-11-17	51.110	52.430	50.330	52.000	42.363	3,274,241
2021-11-16	53.700	54.270	50.800	51.010	41.557	4,777,787
2021-11-15	58.000	58.070	53.480	53.730	43.773	6,071,114
2021-11-12	54.700	57.420	54.330	56.940	46.388	3,988,607
2021-11-11	54.770	55.400	53.810	55.160	44.938	3,431,851

← NewerPage 20 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.