Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	29.950	30.580	29.820	29.980	29.912	5,930,698
2026-01-20	31.280	31.980	29.940	30.380	30.311	9,764,126
2026-01-19	29.750	31.800	29.660	31.100	31.029	12,013,710
2026-01-16	30.330	30.500	29.660	30.030	29.962	7,679,635
2026-01-15	30.010	30.650	29.660	30.140	30.071	7,724,527
2026-01-14	30.600	31.250	29.780	30.350	30.281	13,297,130
2026-01-13	32.410	32.430	30.710	30.760	30.690	17,497,199
2026-01-12	32.680	33.050	31.750	32.930	32.855	21,575,721
2026-01-09	31.710	32.850	31.440	32.090	32.017	22,681,391
2026-01-08	29.750	31.600	29.660	31.500	31.428	21,301,910
2026-01-07	30.650	30.680	29.800	30.110	30.041	18,100,850
2026-01-06	30.560	31.500	30.150	31.230	31.159	25,136,609
2026-01-05	31.540	31.900	30.240	30.300	30.231	33,850,754
2025-12-31	28.870	34.310	28.860	31.910	31.837	46,988,738
2025-12-30	29.200	30.000	28.420	28.590	28.525	16,637,971
2025-12-29	28.190	29.350	28.000	29.200	29.133	20,427,641
2025-12-26	28.280	28.880	27.630	28.040	27.976	13,748,590
2025-12-25	27.410	28.670	27.300	28.670	28.605	16,732,141
2025-12-24	26.470	27.650	26.280	27.400	27.338	11,407,430
2025-12-23	26.790	26.950	26.300	26.490	26.430	5,535,630
2025-12-22	26.780	27.090	26.440	26.800	26.739	5,968,060
2025-12-19	26.500	27.280	26.380	26.750	26.689	5,826,440
2025-12-18	25.960	26.880	25.790	26.550	26.489	6,465,991
2025-12-17	26.330	26.540	25.400	26.120	26.060	6,287,749
2025-12-16	26.610	26.780	25.530	26.330	26.270	7,385,972
2025-12-15	26.870	27.420	26.600	26.610	26.549	8,004,563
2025-12-12	27.400	27.470	26.790	26.800	26.739	9,909,246
2025-12-11	26.830	27.480	26.700	27.150	27.088	11,059,550
2025-12-10	26.250	26.950	26.230	26.780	26.719	6,076,340
2025-12-09	26.260	26.740	26.180	26.440	26.380	5,775,120
2025-12-08	26.440	27.040	26.420	26.680	26.619	11,229,050
2025-12-05	26.180	26.550	25.870	26.340	26.280	7,746,634
2025-12-04	25.500	26.360	25.330	26.350	26.290	9,296,870
2025-12-03	25.500	25.840	24.800	25.640	25.582	7,557,782
2025-12-02	25.690	25.850	25.170	25.430	25.372	5,086,259
2025-12-01	25.690	26.140	25.630	25.730	25.671	6,476,296
2025-11-28	25.630	25.780	25.280	25.480	25.422	5,510,794
2025-11-27	25.820	25.940	25.300	25.510	25.452	9,906,461
2025-11-26	27.790	27.790	26.200	26.250	26.190	15,744,130
2025-11-25	27.420	28.020	26.890	27.870	27.806	21,982,221
2025-11-24	26.100	28.120	26.010	28.120	28.056	23,689,150
2025-11-21	25.620	26.690	24.900	26.190	26.130	11,726,250
2025-11-20	25.650	26.350	25.500	25.740	25.681	5,924,688
2025-11-19	25.220	26.520	24.950	25.880	25.821	10,187,890
2025-11-18	25.570	25.600	25.000	25.020	24.963	4,646,042
2025-11-17	25.680	26.120	25.560	25.820	25.761	7,969,248
2025-11-14	25.070	25.600	24.940	25.100	25.043	3,308,073
2025-11-13	25.090	25.340	24.800	25.100	25.043	3,024,275
2025-11-12	25.390	25.390	24.540	25.010	24.953	4,126,268
2025-11-11	25.700	25.920	25.250	25.340	25.282	4,293,323
2025-11-10	26.290	26.290	25.570	25.820	25.761	4,629,000
2025-11-07	26.760	26.760	26.070	26.090	26.031	5,036,900
2025-11-06	26.000	27.190	25.930	26.490	26.430	7,450,605
2025-11-05	26.000	26.250	25.720	26.080	26.021	3,583,431
2025-11-04	26.500	26.720	26.080	26.240	26.180	4,433,240
2025-11-03	26.120	26.640	26.020	26.550	26.489	4,876,146
2025-10-31	26.310	26.500	26.080	26.200	26.140	4,009,600
2025-10-30	26.700	26.790	26.000	26.300	26.240	5,842,420
2025-10-29	26.600	26.990	26.310	26.800	26.739	6,541,000
2025-10-28	26.550	27.070	26.380	26.610	26.549	10,965,420

← NewerPage 4 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.