Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	38.800	39.440	37.100	37.640	37.554	10,261,290
2026-04-23	39.300	40.450	38.410	38.940	38.851	11,994,560
2026-04-22	35.640	38.600	35.640	38.520	38.432	12,743,730
2026-04-21	35.820	36.630	35.600	36.000	35.918	8,015,195
2026-04-20	34.770	36.880	34.320	36.330	36.247	19,586,789
2026-04-17	34.660	36.150	33.690	34.910	34.830	14,648,120
2026-04-16	31.860	35.000	31.550	34.260	34.182	17,255,990
2026-04-15	32.500	33.300	31.470	31.560	31.488	9,038,624
2026-04-14	29.250	32.560	29.170	31.990	31.917	15,235,670
2026-04-13	29.550	30.000	29.000	29.120	29.054	5,351,713
2026-04-10	30.090	30.960	29.660	29.690	29.622	8,638,847
2026-04-09	27.960	30.590	27.760	30.070	30.001	10,971,870
2026-04-08	26.500	28.620	26.400	28.300	28.235	7,701,865
2026-04-07	26.000	26.100	25.700	25.900	25.841	2,640,322
2026-04-03	26.700	26.810	25.820	25.850	25.791	2,773,757
2026-04-02	27.330	27.330	26.460	26.620	26.559	3,188,256
2026-04-01	27.800	27.800	27.000	27.260	27.198	2,885,896
2026-03-31	28.100	28.300	26.850	27.150	27.088	3,648,266
2026-03-30	27.420	28.300	27.310	28.300	28.235	3,109,631
2026-03-27	27.300	27.890	27.230	27.800	27.737	2,661,862
2026-03-26	28.050	28.500	27.500	27.580	27.517	4,320,536
2026-03-25	27.270	27.670	27.100	27.640	27.577	3,476,640
2026-03-24	27.500	27.500	26.410	27.130	27.068	4,104,918
2026-03-23	27.690	28.160	26.400	26.700	26.639	6,735,518
2026-03-20	29.590	29.820	28.220	28.260	28.196	4,289,932
2026-03-19	29.750	29.980	29.280	29.480	29.413	3,198,197
2026-03-18	30.100	30.160	29.610	30.140	30.071	3,107,152
2026-03-17	30.500	31.360	29.920	29.950	29.882	6,657,046
2026-03-16	29.160	30.480	28.800	30.270	30.201	7,401,978
2026-03-13	29.090	29.750	28.430	29.180	29.113	6,118,565
2026-03-12	30.330	30.400	28.990	29.090	29.024	5,975,516
2026-03-11	30.910	31.120	30.130	30.240	30.171	4,025,699
2026-03-10	30.560	31.270	30.180	30.860	30.790	4,684,969
2026-03-09	30.120	30.360	29.240	30.150	30.081	6,229,000
2026-03-06	30.490	31.580	30.000	30.580	30.510	5,946,594
2026-03-05	30.690	30.990	30.010	30.330	30.261	6,030,776
2026-03-04	29.980	30.900	29.600	30.450	30.381	6,613,703
2026-03-03	32.470	32.790	30.130	30.400	30.331	11,041,230
2026-03-02	33.530	33.720	32.300	32.370	32.296	11,722,220
2026-02-27	32.550	33.700	32.420	32.830	32.755	7,379,671
2026-02-26	33.060	33.100	32.280	32.810	32.735	6,320,778
2026-02-25	33.300	33.320	32.580	32.880	32.805	5,672,002
2026-02-24	33.090	33.480	32.430	33.170	33.094	7,907,076
2026-02-13	32.620	33.380	32.620	32.800	32.725	9,221,260
2026-02-12	30.660	33.000	30.590	32.600	32.526	15,408,850
2026-02-11	31.790	31.820	30.700	30.800	30.730	6,973,818
2026-02-10	30.850	32.350	30.320	31.790	31.718	11,418,160
2026-02-09	32.010	32.500	30.880	30.920	30.850	10,339,340
2026-02-06	31.800	33.150	31.500	31.600	31.528	11,207,930
2026-02-05	31.500	32.880	31.500	32.290	32.216	9,844,750
2026-02-04	31.760	33.400	31.320	32.100	32.027	12,109,400
2026-02-03	31.670	32.590	31.020	32.000	31.927	9,210,479
2026-02-02	31.500	32.850	31.140	31.250	31.179	10,327,950
2026-01-30	34.440	34.490	30.520	32.060	31.987	22,006,881
2026-01-29	33.070	34.850	32.800	33.800	33.723	17,398,480
2026-01-28	34.120	34.250	32.750	33.150	33.074	13,393,960
2026-01-27	32.130	35.400	31.710	34.280	34.202	20,976,539
2026-01-26	32.960	33.630	32.060	32.520	32.446	13,897,880
2026-01-23	33.500	33.950	32.510	32.960	32.885	20,401,641
2026-01-22	29.920	34.790	29.900	34.050	33.972	30,962,619

← NewerPage 3 of 21 · 1,219 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.