Chengdu ALD Aviation Manufacturing Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.550 | 14.770 | 14.360 | 14.370 | 14.337 | 3,330,394 |
| 2025-01-22 | 14.530 | 14.560 | 14.330 | 14.460 | 14.427 | 2,598,620 |
| 2025-01-21 | 14.810 | 14.860 | 14.400 | 14.530 | 14.497 | 2,750,080 |
| 2025-01-20 | 14.580 | 14.720 | 14.400 | 14.660 | 14.627 | 2,963,900 |
| 2025-01-17 | 14.450 | 14.760 | 14.400 | 14.570 | 14.537 | 2,701,300 |
| 2025-01-16 | 14.660 | 14.850 | 14.430 | 14.520 | 14.487 | 3,449,658 |
| 2025-01-15 | 14.660 | 15.120 | 14.550 | 14.650 | 14.617 | 4,759,300 |
| 2025-01-14 | 14.250 | 14.670 | 14.120 | 14.640 | 14.607 | 4,503,812 |
| 2025-01-13 | 13.810 | 14.320 | 13.580 | 14.140 | 14.108 | 3,567,556 |
| 2025-01-10 | 14.300 | 14.600 | 13.930 | 13.950 | 13.918 | 3,630,116 |
| 2025-01-09 | 14.010 | 14.530 | 13.840 | 14.390 | 14.357 | 3,697,048 |
| 2025-01-08 | 14.240 | 14.350 | 13.680 | 14.130 | 14.098 | 3,898,330 |
| 2025-01-07 | 13.990 | 14.240 | 13.750 | 14.240 | 14.208 | 3,642,428 |
| 2025-01-06 | 13.870 | 14.150 | 13.500 | 13.930 | 13.898 | 3,996,160 |
| 2025-01-03 | 14.660 | 14.790 | 13.900 | 13.910 | 13.878 | 4,915,720 |
| 2025-01-02 | 15.530 | 15.550 | 14.520 | 14.690 | 14.657 | 5,634,920 |
| 2024-12-31 | 16.110 | 16.200 | 15.500 | 15.530 | 15.495 | 5,734,482 |
| 2024-12-30 | 16.170 | 16.580 | 15.900 | 16.100 | 16.063 | 7,056,223 |
| 2024-12-27 | 17.340 | 17.780 | 16.270 | 16.280 | 16.243 | 11,190,030 |
| 2024-12-26 | 15.630 | 16.180 | 15.630 | 15.870 | 15.834 | 4,256,536 |
| 2024-12-25 | 15.790 | 15.790 | 15.220 | 15.630 | 15.594 | 3,792,997 |
| 2024-12-24 | 15.320 | 16.040 | 15.320 | 15.780 | 15.744 | 6,054,624 |
| 2024-12-23 | 16.080 | 16.080 | 15.280 | 15.350 | 15.315 | 4,759,344 |
| 2024-12-20 | 15.580 | 16.090 | 15.460 | 16.080 | 16.043 | 4,709,480 |
| 2024-12-19 | 15.480 | 15.610 | 15.260 | 15.550 | 15.515 | 3,281,430 |
| 2024-12-18 | 15.630 | 15.710 | 15.300 | 15.580 | 15.545 | 3,817,639 |
| 2024-12-17 | 16.080 | 16.250 | 15.440 | 15.480 | 15.445 | 5,559,089 |
| 2024-12-16 | 16.440 | 16.540 | 16.020 | 16.150 | 16.113 | 4,538,312 |
| 2024-12-13 | 17.090 | 17.090 | 16.370 | 16.430 | 16.393 | 7,647,516 |
| 2024-12-12 | 16.990 | 17.340 | 16.990 | 17.160 | 17.121 | 5,759,606 |
| 2024-12-11 | 17.120 | 17.120 | 16.780 | 16.990 | 16.951 | 4,595,696 |
| 2024-12-10 | 17.360 | 17.500 | 16.890 | 16.990 | 16.951 | 7,994,907 |
| 2024-12-09 | 17.030 | 17.120 | 16.680 | 16.810 | 16.772 | 5,123,456 |
| 2024-12-06 | 17.160 | 17.220 | 16.860 | 17.030 | 16.991 | 6,045,228 |
| 2024-12-05 | 16.650 | 17.170 | 16.600 | 17.060 | 17.021 | 4,926,098 |
| 2024-12-04 | 16.910 | 17.210 | 16.630 | 16.780 | 16.742 | 4,691,724 |
| 2024-12-03 | 16.900 | 17.380 | 16.700 | 17.040 | 17.001 | 7,673,520 |
| 2024-12-02 | 16.760 | 16.950 | 16.600 | 16.920 | 16.881 | 5,277,120 |
| 2024-11-29 | 16.590 | 16.880 | 16.250 | 16.660 | 16.622 | 5,338,146 |
| 2024-11-28 | 16.860 | 17.060 | 16.500 | 16.530 | 16.492 | 5,043,658 |
| 2024-11-27 | 16.210 | 16.730 | 15.850 | 16.700 | 16.662 | 5,173,050 |
| 2024-11-26 | 16.470 | 16.750 | 16.210 | 16.280 | 16.243 | 3,684,642 |
| 2024-11-25 | 16.350 | 16.580 | 16.030 | 16.490 | 16.452 | 5,275,622 |
| 2024-11-22 | 17.060 | 17.220 | 16.300 | 16.320 | 16.283 | 6,831,738 |
| 2024-11-21 | 17.180 | 17.430 | 16.880 | 17.110 | 17.071 | 5,113,293 |
| 2024-11-20 | 17.000 | 17.370 | 16.850 | 17.230 | 17.191 | 5,762,987 |
| 2024-11-19 | 16.750 | 17.070 | 16.400 | 17.000 | 16.961 | 6,685,498 |
| 2024-11-18 | 17.070 | 17.380 | 16.350 | 16.640 | 16.602 | 7,958,953 |
| 2024-11-15 | 18.010 | 18.100 | 17.040 | 17.070 | 17.031 | 8,794,656 |
| 2024-11-14 | 18.700 | 18.700 | 18.000 | 18.000 | 17.959 | 6,729,880 |
| 2024-11-13 | 18.780 | 18.840 | 18.000 | 18.690 | 18.647 | 11,602,000 |
| 2024-11-12 | 19.670 | 19.800 | 18.560 | 18.820 | 18.777 | 12,387,300 |
| 2024-11-11 | 19.320 | 19.930 | 19.220 | 19.650 | 19.605 | 14,482,340 |
| 2024-11-08 | 19.210 | 19.760 | 19.100 | 19.320 | 19.276 | 15,717,380 |
| 2024-11-07 | 19.230 | 19.420 | 18.670 | 19.170 | 19.126 | 20,139,180 |
| 2024-11-06 | 20.190 | 20.870 | 19.330 | 19.820 | 19.775 | 31,757,061 |
| 2024-11-05 | 17.720 | 21.000 | 17.720 | 20.200 | 20.154 | 38,173,566 |
| 2024-11-04 | 16.700 | 17.600 | 16.660 | 17.570 | 17.530 | 8,995,259 |
| 2024-11-01 | 18.290 | 18.790 | 16.850 | 16.930 | 16.891 | 14,922,280 |
| 2024-10-31 | 17.630 | 18.470 | 17.510 | 18.170 | 18.129 | 12,791,770 |
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.