Chengdu ALD Aviation Manufacturing Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	17.630	18.470	17.510	18.170	18.129	12,791,770
2024-10-30	17.310	17.970	17.000	17.630	17.590	9,878,374
2024-10-29	18.010	18.530	17.430	17.470	17.430	11,453,530
2024-10-28	17.680	18.640	17.680	18.240	18.198	12,238,780
2024-10-25	17.800	17.980	17.470	17.630	17.590	10,337,610
2024-10-24	18.230	18.280	17.480	17.620	17.580	13,315,870
2024-10-23	17.500	19.100	17.450	18.400	18.358	21,596,000
2024-10-22	18.300	18.780	17.500	17.890	17.849	15,436,630
2024-10-21	17.580	18.330	17.550	18.060	18.019	17,749,051
2024-10-18	16.800	17.960	16.680	17.430	17.390	15,544,860
2024-10-17	17.640	17.690	16.800	17.020	16.981	16,923,570
2024-10-16	17.190	18.390	17.000	17.790	17.749	21,861,301
2024-10-15	16.610	17.800	16.500	17.100	17.061	16,919,859
2024-10-14	16.710	17.480	16.400	17.300	17.261	19,711,289
2024-10-11	17.500	17.580	15.790	16.160	16.123	14,976,290
2024-10-10	18.020	19.200	17.380	18.020	17.979	20,851,539
2024-10-09	19.000	19.870	17.800	18.020	17.979	22,086,600
2024-10-08	20.000	20.430	17.400	20.410	20.363	31,792,240
2024-09-30	15.500	17.350	14.710	17.140	17.101	26,246,689
2024-09-27	14.180	14.830	13.790	14.560	14.527	17,867,660
2024-09-26	12.300	14.190	12.200	13.920	13.888	16,834,311
2024-09-25	12.300	12.560	12.230	12.370	12.342	6,282,236
2024-09-24	11.850	12.210	11.800	12.200	12.172	4,709,480
2024-09-23	11.880	11.930	11.610	11.840	11.813	2,946,520
2024-09-20	11.840	11.950	11.560	11.740	11.713	3,472,160
2024-09-19	11.710	11.970	11.520	11.840	11.813	3,110,120
2024-09-18	11.670	11.840	11.330	11.630	11.604	2,718,656
2024-09-13	12.060	12.120	11.700	11.730	11.703	2,562,400
2024-09-12	12.180	12.290	12.000	12.020	11.993	1,932,356
2024-09-11	12.260	12.260	12.060	12.150	12.122	1,976,260
2024-09-10	12.330	12.400	12.040	12.280	12.252	2,231,960
2024-09-09	12.280	12.390	12.100	12.270	12.242	2,422,403
2024-09-06	12.810	12.880	12.260	12.300	12.272	3,496,100
2024-09-05	12.540	12.850	12.440	12.730	12.701	3,711,933
2024-09-04	12.380	12.710	12.320	12.480	12.452	3,299,612
2024-09-03	12.270	12.570	12.230	12.480	12.452	3,629,300
2024-09-02	12.400	12.580	12.220	12.240	12.212	3,472,600
2024-08-30	12.320	12.670	12.200	12.480	12.452	5,461,400
2024-08-29	11.500	12.480	11.330	12.320	12.292	8,397,380
2024-08-28	11.710	12.040	11.690	11.870	11.843	3,281,125
2024-08-27	12.040	12.090	11.770	11.810	11.783	3,734,480
2024-08-26	12.180	12.270	11.900	12.140	12.112	3,583,942
2024-08-23	12.370	12.400	11.960	12.070	12.043	5,308,568
2024-08-22	12.470	12.950	12.410	12.460	12.432	6,958,400
2024-08-21	12.490	12.590	12.360	12.450	12.422	2,500,508
2024-08-20	12.650	12.720	12.370	12.490	12.462	3,733,420
2024-08-19	12.680	12.840	12.570	12.690	12.661	4,096,000
2024-08-16	13.320	13.350	12.730	12.740	12.711	7,417,401
2024-08-15	13.320	13.420	13.060	13.210	13.180	5,394,622
2024-08-14	13.540	13.700	13.290	13.350	13.320	4,281,878
2024-08-13	13.290	13.650	13.140	13.650	13.619	5,893,800
2024-08-12	13.240	13.460	13.120	13.320	13.290	4,633,000
2024-08-09	13.730	13.810	13.500	13.530	13.499	6,115,961
2024-08-08	14.740	14.790	13.660	13.680	13.649	12,040,230
2024-08-07	14.230	15.180	14.100	14.670	14.637	12,442,950
2024-08-06	14.150	14.600	13.900	14.260	14.228	10,859,550
2024-08-05	14.450	14.970	13.980	13.990	13.958	12,460,590
2024-08-02	14.630	15.210	14.560	14.620	14.587	14,600,790
2024-08-01	14.510	15.050	14.480	14.890	14.856	14,964,930
2024-07-31	14.110	14.780	14.010	14.600	14.567	13,614,480

← NewerPage 9 of 21 · 1,220 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.