Chengdu ALD Aviation Manufacturing Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 25.950 | 26.870 | 25.950 | 26.470 | 26.410 | 12,013,290 |
| 2025-10-24 | 25.100 | 25.850 | 25.080 | 25.370 | 25.312 | 6,328,045 |
| 2025-10-23 | 25.000 | 25.000 | 24.330 | 24.860 | 24.803 | 4,626,189 |
| 2025-10-22 | 25.560 | 25.770 | 25.000 | 25.090 | 25.033 | 5,260,948 |
| 2025-10-21 | 25.010 | 25.600 | 25.010 | 25.360 | 25.302 | 4,119,640 |
| 2025-10-20 | 25.160 | 25.530 | 24.880 | 25.200 | 25.143 | 4,482,054 |
| 2025-10-17 | 25.830 | 26.200 | 24.940 | 25.050 | 24.993 | 8,049,967 |
| 2025-10-16 | 27.410 | 27.780 | 26.000 | 26.050 | 25.991 | 13,956,110 |
| 2025-10-15 | 26.180 | 26.460 | 25.330 | 26.460 | 26.400 | 6,812,387 |
| 2025-10-14 | 26.680 | 27.100 | 25.980 | 26.180 | 26.120 | 9,656,651 |
| 2025-10-13 | 24.650 | 26.880 | 24.500 | 26.690 | 26.629 | 13,696,430 |
| 2025-10-10 | 25.980 | 26.420 | 25.750 | 25.980 | 25.921 | 7,668,112 |
| 2025-10-09 | 25.700 | 26.140 | 25.310 | 25.960 | 25.901 | 6,312,043 |
| 2025-09-30 | 25.290 | 25.990 | 25.100 | 25.820 | 25.761 | 5,981,400 |
| 2025-09-29 | 25.010 | 25.490 | 24.550 | 25.290 | 25.232 | 6,935,000 |
| 2025-09-26 | 25.400 | 25.880 | 25.060 | 25.240 | 25.182 | 6,229,400 |
| 2025-09-25 | 26.010 | 26.350 | 25.200 | 25.240 | 25.182 | 6,847,383 |
| 2025-09-24 | 25.640 | 26.320 | 25.250 | 26.250 | 26.190 | 6,844,376 |
| 2025-09-23 | 26.210 | 26.600 | 25.000 | 25.620 | 25.562 | 7,596,893 |
| 2025-09-22 | 26.030 | 26.240 | 25.750 | 26.240 | 26.180 | 5,914,434 |
| 2025-09-19 | 26.000 | 27.120 | 25.980 | 26.240 | 26.180 | 8,855,397 |
| 2025-09-18 | 26.650 | 27.260 | 25.940 | 26.170 | 26.110 | 11,930,330 |
| 2025-09-17 | 26.350 | 26.730 | 26.150 | 26.500 | 26.440 | 4,842,256 |
| 2025-09-16 | 25.860 | 26.760 | 25.600 | 26.530 | 26.470 | 7,278,866 |
| 2025-09-15 | 26.180 | 26.500 | 25.810 | 25.900 | 25.841 | 5,564,935 |
| 2025-09-12 | 26.460 | 26.750 | 26.230 | 26.240 | 26.180 | 6,282,965 |
| 2025-09-11 | 26.790 | 26.800 | 26.200 | 26.600 | 26.539 | 7,634,234 |
| 2025-09-10 | 26.120 | 26.860 | 26.070 | 26.560 | 26.499 | 8,153,205 |
| 2025-09-09 | 26.380 | 26.590 | 25.780 | 25.820 | 25.761 | 6,640,707 |
| 2025-09-08 | 25.690 | 26.640 | 25.630 | 26.420 | 26.360 | 8,908,707 |
| 2025-09-05 | 25.490 | 25.750 | 25.180 | 25.630 | 25.572 | 7,468,827 |
| 2025-09-04 | 25.840 | 26.180 | 25.010 | 25.480 | 25.422 | 9,842,596 |
| 2025-09-03 | 28.690 | 28.760 | 25.310 | 25.340 | 25.282 | 16,641,520 |
| 2025-09-02 | 28.760 | 28.760 | 28.000 | 28.510 | 28.445 | 8,915,076 |
| 2025-09-01 | 29.170 | 29.190 | 28.160 | 28.820 | 28.754 | 14,954,300 |
| 2025-08-29 | 28.340 | 29.400 | 28.120 | 29.380 | 29.313 | 16,346,960 |
| 2025-08-28 | 27.780 | 28.480 | 27.470 | 28.370 | 28.305 | 12,972,310 |
| 2025-08-27 | 28.110 | 28.590 | 27.740 | 27.770 | 27.707 | 12,368,170 |
| 2025-08-26 | 29.430 | 29.430 | 28.140 | 28.330 | 28.265 | 20,691,520 |
| 2025-08-25 | 29.510 | 30.170 | 29.430 | 29.680 | 29.612 | 17,655,080 |
| 2025-08-22 | 30.350 | 30.470 | 29.080 | 29.870 | 29.802 | 20,589,801 |
| 2025-08-21 | 29.290 | 30.570 | 29.120 | 30.420 | 30.351 | 30,582,641 |
| 2025-08-20 | 28.930 | 30.180 | 28.450 | 29.700 | 29.632 | 31,399,160 |
| 2025-08-19 | 29.450 | 29.580 | 28.580 | 28.860 | 28.794 | 23,462,381 |
| 2025-08-18 | 29.490 | 30.270 | 29.440 | 29.730 | 29.662 | 23,976,869 |
| 2025-08-15 | 29.710 | 30.290 | 29.430 | 29.670 | 29.602 | 19,826,811 |
| 2025-08-14 | 31.500 | 31.830 | 29.680 | 29.700 | 29.632 | 32,468,840 |
| 2025-08-13 | 31.010 | 32.500 | 30.870 | 31.790 | 31.718 | 28,842,391 |
| 2025-08-12 | 32.170 | 32.300 | 30.680 | 30.800 | 30.730 | 27,633,971 |
| 2025-08-11 | 33.960 | 33.970 | 31.900 | 32.400 | 32.326 | 37,109,930 |
| 2025-08-08 | 31.760 | 34.350 | 31.310 | 33.260 | 33.184 | 43,159,930 |
| 2025-08-07 | 32.140 | 32.430 | 30.180 | 31.360 | 31.289 | 41,123,887 |
| 2025-08-06 | 30.630 | 34.650 | 30.630 | 32.820 | 32.745 | 59,133,887 |
| 2025-08-05 | 31.480 | 35.010 | 31.000 | 32.170 | 32.097 | 72,601,289 |
| 2025-08-04 | 25.010 | 30.120 | 25.000 | 30.120 | 30.051 | 35,843,898 |
| 2025-08-01 | 24.500 | 25.610 | 23.100 | 25.100 | 25.043 | 34,019,754 |
| 2025-07-31 | 23.470 | 24.650 | 23.320 | 23.940 | 23.885 | 21,064,631 |
| 2025-07-30 | 23.650 | 24.670 | 23.200 | 23.640 | 23.586 | 27,817,490 |
| 2025-07-29 | 22.990 | 23.580 | 22.750 | 23.570 | 23.516 | 20,670,900 |
| 2025-07-28 | 22.250 | 23.320 | 22.170 | 23.060 | 23.007 | 21,046,131 |
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.