Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.750	17.770	16.990	17.040	17.001	13,639,710
2025-04-25	18.500	18.500	17.910	17.920	17.879	17,182,869
2025-04-24	17.880	19.030	17.600	18.800	18.757	27,186,811
2025-04-23	18.500	18.520	17.830	18.130	18.089	27,861,039
2025-04-22	17.800	19.490	17.800	19.080	19.037	35,873,879
2025-04-21	16.710	19.600	16.710	18.450	18.408	32,414,490
2025-04-18	17.490	17.820	16.880	16.900	16.861	19,822,279
2025-04-17	16.110	18.790	16.110	17.260	17.221	30,621,660
2025-04-16	17.620	18.000	16.220	16.270	16.233	20,189,510
2025-04-15	16.910	17.080	16.390	16.610	16.572	11,223,860
2025-04-14	16.770	17.100	16.510	17.100	17.061	15,313,710
2025-04-11	16.400	17.400	16.390	16.750	16.712	19,140,551
2025-04-10	16.670	17.580	16.390	17.210	17.171	30,431,141
2025-04-09	14.330	16.360	13.810	16.360	16.323	9,820,316
2025-04-08	13.540	14.110	13.340	13.630	13.599	6,719,152
2025-04-07	14.550	15.180	12.750	13.130	13.100	8,689,845
2025-04-03	15.590	15.960	15.500	15.630	15.594	2,401,840
2025-04-02	16.050	16.090	15.650	15.750	15.714	3,072,640
2025-04-01	15.650	16.320	15.650	16.020	15.984	3,861,982
2025-03-31	15.960	15.960	15.310	15.620	15.584	3,966,976
2025-03-28	16.410	16.570	15.940	15.990	15.954	3,149,827
2025-03-27	16.470	16.530	15.900	16.370	16.333	4,043,557
2025-03-26	16.330	16.790	16.250	16.410	16.373	3,986,866
2025-03-25	16.130	17.170	16.130	16.400	16.363	6,313,996
2025-03-24	16.980	16.980	15.780	16.290	16.253	7,150,576
2025-03-21	17.000	17.470	16.840	16.990	16.951	6,575,035
2025-03-20	16.810	17.800	16.650	17.190	17.151	9,543,638
2025-03-19	16.930	16.990	16.720	16.830	16.792	3,788,526
2025-03-18	17.020	17.170	16.770	16.910	16.871	5,641,204
2025-03-17	17.350	17.450	16.910	17.020	16.981	6,327,282
2025-03-14	17.480	17.580	17.010	17.270	17.231	7,876,068
2025-03-13	17.420	17.670	16.950	17.580	17.540	11,465,610
2025-03-12	17.990	18.070	17.370	17.520	17.480	12,646,180
2025-03-11	16.660	18.000	16.600	17.890	17.849	18,462,240
2025-03-10	16.490	17.300	16.390	16.910	16.871	12,824,520
2025-03-07	16.510	16.920	16.160	16.510	16.472	13,436,650
2025-03-06	15.460	16.980	15.350	16.900	16.861	20,053,160
2025-03-05	15.500	15.660	15.230	15.440	15.405	4,234,423
2025-03-04	14.930	15.500	14.840	15.430	15.395	5,836,365
2025-03-03	14.770	15.210	14.770	14.920	14.886	3,779,396
2025-02-28	15.300	15.430	14.720	14.770	14.736	4,768,231
2025-02-27	15.530	15.550	15.080	15.430	15.395	4,324,116
2025-02-26	15.480	15.710	15.300	15.550	15.515	3,972,812
2025-02-25	15.120	15.500	15.080	15.380	15.345	3,566,598
2025-02-24	15.270	15.480	15.080	15.330	15.295	4,003,173
2025-02-21	15.250	15.310	15.020	15.270	15.235	3,948,420
2025-02-20	15.010	15.360	14.830	15.270	15.235	4,169,726
2025-02-19	14.580	15.090	14.560	14.980	14.946	3,933,300
2025-02-18	14.990	15.120	14.510	14.590	14.557	3,790,028
2025-02-17	15.090	15.200	14.960	15.050	15.016	3,934,500
2025-02-14	15.140	15.170	14.860	15.060	15.026	3,276,890
2025-02-13	15.250	15.520	15.000	15.020	14.986	3,526,648
2025-02-12	15.070	15.170	15.000	15.140	15.106	2,667,316
2025-02-11	15.240	15.290	15.010	15.070	15.036	2,825,834
2025-02-10	15.160	15.300	15.050	15.250	15.215	3,432,983
2025-02-07	14.780	15.300	14.700	15.150	15.115	5,529,061
2025-02-06	14.500	14.780	14.350	14.780	14.746	3,623,816
2025-02-05	14.390	14.550	14.300	14.490	14.457	2,319,588
2025-01-27	14.480	14.730	14.210	14.220	14.188	2,908,667
2025-01-24	14.360	14.440	14.220	14.360	14.327	2,738,700

← NewerPage 7 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.