Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.420	22.500	21.980	22.170	22.119	8,897,400
2025-07-24	22.000	22.730	22.000	22.440	22.389	10,800,630
2025-07-23	22.370	22.530	21.950	22.090	22.040	12,421,390
2025-07-22	22.400	22.950	22.290	22.670	22.618	19,033,590
2025-07-21	22.240	22.690	22.010	22.430	22.379	14,264,830
2025-07-18	22.100	22.590	21.800	22.360	22.309	18,057,689
2025-07-17	21.200	22.350	21.130	22.100	22.050	19,233,820
2025-07-16	21.430	21.640	21.170	21.200	21.152	7,899,793
2025-07-15	21.640	21.840	21.220	21.430	21.381	12,404,620
2025-07-14	21.500	22.130	21.330	21.820	21.770	14,882,460
2025-07-11	21.740	21.810	21.180	21.580	21.531	17,795,080
2025-07-10	20.760	21.820	20.400	21.740	21.690	19,632,650
2025-07-09	21.360	21.720	20.810	20.930	20.882	16,191,100
2025-07-08	21.190	21.230	20.970	21.160	21.112	9,483,760
2025-07-07	21.260	21.380	20.910	21.110	21.062	7,334,560
2025-07-04	21.430	21.620	21.020	21.260	21.212	9,843,260
2025-07-03	21.540	22.270	21.390	21.470	21.421	11,556,060
2025-07-02	22.030	22.070	21.400	21.600	21.551	12,442,630
2025-07-01	22.680	22.710	21.990	22.120	22.070	22,629,230
2025-06-30	21.220	22.880	21.220	22.580	22.529	29,011,420
2025-06-27	21.000	21.600	20.900	21.160	21.112	14,971,090
2025-06-26	20.380	21.800	20.330	21.160	21.112	23,835,930
2025-06-25	20.070	20.880	20.070	20.520	20.473	15,862,750
2025-06-24	19.780	20.500	19.580	20.280	20.234	12,708,020
2025-06-23	20.460	20.730	20.180	20.570	20.523	10,389,500
2025-06-20	20.630	20.730	20.190	20.290	20.244	14,045,610
2025-06-19	21.900	21.910	20.880	21.020	20.972	23,607,801
2025-06-18	22.000	23.430	21.940	22.470	22.419	30,544,539
2025-06-17	21.850	22.480	21.530	22.200	22.149	21,471,891
2025-06-16	21.840	22.410	21.020	22.000	21.950	28,801,830
2025-06-13	20.940	22.630	20.430	21.920	21.870	37,227,281
2025-06-12	20.290	20.300	19.840	19.930	19.885	7,819,100
2025-06-11	19.830	20.530	19.680	20.340	20.294	9,542,461
2025-06-10	20.680	20.760	19.690	19.940	19.895	15,461,130
2025-06-09	20.520	21.300	20.520	20.790	20.743	14,867,880
2025-06-06	20.450	21.440	20.360	20.600	20.553	19,945,170
2025-06-05	20.170	20.590	20.000	20.270	20.224	9,571,848
2025-06-04	20.170	20.400	20.100	20.160	20.114	7,674,700
2025-06-03	20.600	20.720	20.100	20.370	20.324	11,232,010
2025-05-30	20.380	20.690	20.050	20.100	20.054	10,198,190
2025-05-29	20.100	20.770	19.980	20.540	20.493	10,727,320
2025-05-28	20.500	20.800	20.140	20.250	20.204	13,901,400
2025-05-27	21.280	21.280	20.500	20.650	20.603	14,039,480
2025-05-26	21.500	21.500	20.810	21.210	21.162	17,357,500
2025-05-23	20.900	22.100	20.440	21.540	21.491	30,791,270
2025-05-22	20.590	21.830	20.250	21.230	21.182	35,134,879
2025-05-21	20.280	20.830	19.870	20.790	20.743	24,164,920
2025-05-20	20.700	20.850	20.120	20.360	20.314	15,720,760
2025-05-19	20.840	21.250	20.310	20.690	20.643	18,436,080
2025-05-16	20.730	21.410	20.620	20.730	20.683	20,639,221
2025-05-15	21.720	21.940	20.840	21.010	20.962	25,309,670
2025-05-14	22.550	22.750	21.260	21.430	21.381	37,306,512
2025-05-13	23.010	24.200	22.130	22.310	22.259	48,460,391
2025-05-12	21.610	23.600	20.900	22.970	22.918	50,456,762
2025-05-09	22.720	22.980	21.400	21.490	21.441	51,008,230
2025-05-08	20.030	25.000	19.780	23.400	23.347	66,522,555
2025-05-07	18.600	21.620	18.460	21.320	21.271	62,060,312
2025-05-06	17.750	18.120	17.680	18.020	17.979	11,646,210
2025-04-30	17.290	17.830	17.290	17.650	17.610	10,708,300
2025-04-29	17.010	17.480	17.000	17.480	17.440	9,787,168

← NewerPage 6 of 21 · 1,212 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.