AVIC Chengdu Aircraft Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	64.360	67.000	63.900	66.570	66.570	15,559,796
2026-10-22	65.190	65.700	64.330	64.680	64.680	8,655,164
2026-10-21	64.470	65.800	64.270	65.270	65.270	9,473,411
2026-10-20	64.020	65.180	63.210	64.980	64.980	10,119,388
2026-10-19	61.700	64.850	61.550	64.800	64.800	13,781,277
2026-10-16	61.700	64.180	61.700	62.930	62.930	13,426,993
2026-10-15	62.170	62.820	61.220	61.880	61.880	7,288,327
2026-10-14	62.010	63.200	61.140	62.800	62.800	11,034,176
2026-10-13	57.180	63.630	57.180	62.350	62.350	18,592,494
2026-10-12	57.570	58.960	57.340	57.630	57.630	4,882,502
2026-10-09	58.650	59.390	57.100	57.820	57.820	6,543,341
2026-10-08	59.060	60.680	58.810	58.910	58.910	9,134,795
2026-09-30	57.190	58.200	57.040	57.760	57.760	4,793,713
2026-09-29	58.670	59.160	56.200	57.000	57.000	7,651,546
2026-09-28	58.160	59.080	57.800	58.730	58.730	5,381,025
2026-09-24	59.440	59.600	57.680	58.100	58.100	6,085,843
2026-09-23	59.880	60.340	58.950	59.440	59.440	5,753,229
2026-09-22	60.220	60.500	59.350	59.950	59.950	5,971,288
2026-09-21	59.160	61.450	59.040	60.370	60.370	7,625,717
2026-09-18	59.700	60.450	59.000	59.140	59.140	6,178,849
2026-09-17	72.180	72.180	72.180	72.180	72.180	4,633,100
2026-09-16	72.180	72.180	72.180	72.180	72.180	6,505,518
2026-09-15	72.180	72.180	72.180	72.180	72.180	6,210,467
2026-09-14	72.180	72.180	72.180	72.180	72.180	10,994,856
2026-09-11	64.010	64.660	62.820	63.420	63.420	9,447,135
2026-09-10	64.880	65.480	63.550	64.350	64.350	9,813,208
2026-09-09	61.900	66.430	61.480	65.150	65.150	16,927,977
2026-09-08	61.060	62.680	61.060	62.210	62.210	8,159,946
2026-09-07	63.100	63.100	61.000	61.330	61.330	10,195,394
2026-09-04	62.980	64.440	62.800	63.300	63.300	11,627,994
2026-09-03	72.180	72.180	72.180	72.180	72.180	15,195,675
2026-09-02	60.300	65.910	60.300	63.400	63.400	27,960,367
2026-09-01	72.180	72.180	72.180	72.180	72.180	9,785,445
2026-08-31	72.180	72.180	72.180	72.180	72.180	6,694,124
2026-08-28	59.600	61.000	59.130	60.000	60.000	7,889,865
2026-08-27	57.550	60.270	57.310	59.710	59.710	11,190,895
2026-08-26	72.180	72.180	72.180	72.180	72.180	7,780,580
2026-08-25	72.180	72.180	72.180	72.180	72.180	4,295,499
2026-08-24	72.180	72.180	72.180	72.180	72.180	5,923,275
2026-08-21	56.580	57.220	56.310	56.840	56.840	4,479,600
2026-08-20	57.400	58.270	56.920	57.090	57.090	4,417,578
2026-08-19	72.180	72.180	72.180	72.180	72.180	9,712,687
2026-08-18	72.180	72.180	72.180	72.180	72.180	9,171,781
2026-08-17	72.180	72.180	72.180	72.180	72.180	11,550,771
2026-08-14	72.180	72.180	72.180	72.180	72.180	10,097,116
2026-08-13	72.180	72.180	72.180	72.180	72.180	6,773,774
2026-08-12	58.080	58.430	57.810	57.890	57.890	4,189,226
2026-08-11	58.600	58.700	57.590	58.160	58.160	8,323,821
2026-08-10	56.970	60.100	56.790	59.780	59.780	11,608,390
2026-08-07	57.700	57.770	56.350	56.960	56.960	6,850,637
2026-08-06	57.970	58.340	57.110	57.850	57.850	5,116,324
2026-08-05	72.180	72.180	72.180	72.180	72.180	5,466,405
2026-08-04	72.180	72.180	72.180	72.180	72.180	5,340,676
2026-08-03	72.180	72.180	72.180	72.180	72.180	5,413,321
2026-07-31	72.180	72.180	72.180	72.180	72.180	8,694,308
2026-07-30	72.180	72.180	72.180	72.180	72.180	8,364,085
2026-07-29	72.180	72.180	72.180	72.180	72.180	8,605,917
2026-07-28	72.180	72.180	72.180	72.180	72.180	7,104,002
2026-07-27	72.180	72.180	72.180	72.180	72.180	9,113,516
2026-07-24	57.800	59.600	55.680	55.690	55.690	11,402,028

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.3860 CNY
2025-06-24	0.6230 CNY
2025-06-17	0.0140 CNY
2023-06-06	0.0300 CNY
2022-06-14	0.0500 CNY
2021-06-04	0.0504 CNY
2020-08-11	0.0495 CNY
2019-05-24	0.0450 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.