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
2024-07-29	46.460	48.420	46.370	47.970	47.293	13,228,012
2024-07-26	45.270	47.100	45.100	46.700	46.040	12,494,339
2024-07-25	45.000	45.330	44.200	44.730	44.098	10,475,493
2024-07-24	46.210	47.190	45.820	45.870	45.222	9,297,897
2024-07-23	48.450	48.800	46.240	46.370	45.715	12,233,507
2024-07-22	47.900	48.960	47.700	48.400	47.716	10,868,354
2024-07-19	47.630	48.180	47.160	47.980	47.302	11,833,868
2024-07-18	46.800	48.780	46.550	48.220	47.539	16,690,054
2024-07-17	49.310	49.450	47.110	47.300	46.632	19,184,748
2024-07-16	50.500	50.600	49.330	49.830	49.126	20,586,052
2024-07-15	47.950	51.460	47.510	50.880	50.161	32,227,934
2024-07-12	50.000	54.540	47.880	47.960	47.283	41,982,867
2024-07-11	48.560	49.770	47.200	48.440	47.756	14,441,121
2024-07-10	49.510	50.170	47.890	48.060	47.381	15,033,042
2024-07-09	48.500	50.190	47.430	49.740	49.038	17,541,882
2024-07-08	49.500	50.470	47.810	48.190	47.509	18,267,199
2024-07-05	47.110	50.180	46.220	49.540	48.840	25,800,518
2024-07-04	46.310	48.280	45.330	46.360	45.705	18,690,373
2024-07-03	44.000	45.810	43.380	45.240	44.601	14,571,203
2024-07-02	44.150	44.710	42.950	43.480	42.866	9,583,912
2024-07-01	45.200	45.770	44.310	44.460	43.832	9,730,915
2024-06-28	44.870	46.240	44.690	45.250	44.611	15,247,748
2024-06-27	41.090	48.870	41.060	45.380	44.739	26,190,531
2024-06-26	41.990	42.660	41.170	41.730	41.141	10,783,923
2024-06-25	41.900	42.000	39.980	40.210	39.642	9,402,377
2024-06-24	41.330	43.590	41.330	41.380	40.796	17,538,127
2024-06-21	39.160	39.890	39.150	39.530	38.972	3,409,930
2024-06-20	39.580	39.640	38.900	38.900	38.351	3,071,965
2024-06-19	40.130	40.130	39.550	39.660	39.100	2,638,967
2024-06-18	39.800	40.080	39.760	40.020	39.455	2,444,549
2024-06-17	39.530	40.030	39.500	39.800	39.238	3,047,100
2024-06-14	39.510	39.790	39.160	39.720	39.159	3,205,205
2024-06-13	39.550	40.090	39.380	39.660	39.100	3,279,920
2024-06-12	39.400	39.900	39.290	39.680	39.120	2,271,699
2024-06-11	39.110	39.680	38.660	39.550	38.991	3,019,552
2024-06-07	39.450	40.220	39.200	39.230	38.676	3,228,563
2024-06-06	40.100	40.250	39.220	39.340	38.784	3,759,400
2024-06-05	39.260	40.950	39.190	40.190	39.622	5,612,461
2024-06-04	39.200	39.610	39.000	39.440	38.883	2,813,650
2024-06-03	40.250	40.480	38.180	39.180	38.627	6,084,195
2024-05-31	39.990	40.620	39.960	40.360	39.790	3,884,395
2024-05-30	39.800	40.240	39.570	39.890	39.327	3,017,100
2024-05-29	39.840	40.210	39.820	39.980	39.415	1,955,580
2024-05-28	40.120	40.380	39.800	39.970	39.406	2,231,602
2024-05-27	40.380	40.500	39.570	40.200	39.632	4,096,280
2024-05-24	40.590	40.760	40.110	40.500	39.928	3,860,195
2024-05-23	40.670	41.160	40.550	40.600	40.027	4,987,676
2024-05-22	40.320	40.810	40.250	40.550	39.977	3,160,600
2024-05-21	40.900	41.020	40.350	40.570	39.997	3,999,433
2024-05-20	40.610	41.500	40.430	40.990	40.411	7,194,163
2024-05-17	41.380	41.950	41.130	41.820	41.229	5,074,984
2024-05-16	42.180	42.530	41.870	42.020	41.427	3,611,279
2024-05-15	41.650	43.280	41.480	42.550	41.949	6,617,269
2024-05-14	41.620	42.080	40.990	41.780	41.190	4,242,907
2024-05-13	42.490	42.810	41.890	42.100	41.505	3,825,068
2024-05-10	43.020	43.420	42.620	42.720	42.117	4,775,288
2024-05-09	41.720	43.250	41.720	43.020	42.412	7,531,994
2024-05-08	42.990	42.990	42.000	42.000	41.407	5,406,646
2024-05-07	42.420	43.920	42.120	43.160	42.550	7,912,831
2024-05-06	42.770	42.800	42.050	42.240	41.643	5,237,092

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.