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
2024-04-30	42.340	43.140	42.020	42.530	41.929	6,511,497
2024-04-29	41.300	42.220	41.300	42.000	41.407	5,447,764
2024-04-26	40.860	41.610	40.750	41.600	41.012	5,137,163
2024-04-25	41.020	41.240	40.780	40.850	40.273	3,327,024
2024-04-24	40.500	41.300	40.410	41.100	40.520	4,814,674
2024-04-23	40.700	40.980	40.330	40.630	40.056	4,635,395
2024-04-22	40.050	41.470	39.750	41.030	40.451	7,199,661
2024-04-19	39.890	40.840	39.760	40.460	39.889	4,982,499
2024-04-18	39.930	40.900	39.600	40.080	39.514	5,229,429
2024-04-17	38.300	39.950	38.290	39.880	39.317	5,502,107
2024-04-16	40.000	40.320	38.170	38.170	37.631	7,632,127
2024-04-15	39.750	41.260	39.200	40.490	39.918	6,305,342
2024-04-12	40.190	41.170	40.030	40.320	39.751	4,158,124
2024-04-11	40.000	40.470	39.810	39.970	39.406	3,059,226
2024-04-10	41.060	41.200	39.960	40.200	39.632	4,507,418
2024-04-09	40.880	41.570	40.620	41.390	40.805	3,716,739
2024-04-08	41.530	41.930	40.770	40.770	40.194	4,303,448
2024-04-03	41.960	42.270	41.410	41.700	41.111	4,095,804
2024-04-02	42.060	43.090	41.820	42.270	41.673	6,305,748
2024-04-01	41.900	42.200	41.770	42.120	41.525	5,059,185
2024-03-29	42.000	42.410	41.650	42.150	41.555	2,879,399
2024-03-28	40.400	42.100	40.400	41.580	40.993	7,047,188
2024-03-27	41.910	42.800	39.750	40.340	39.770	6,947,314
2024-03-26	42.000	42.350	41.530	41.800	41.210	4,477,652
2024-03-25	43.870	44.090	41.900	41.940	41.348	9,007,322
2024-03-22	44.850	45.200	44.070	44.400	43.773	8,717,711
2024-03-21	43.490	45.280	43.420	45.060	44.424	11,175,582
2024-03-20	43.500	43.950	43.410	43.730	43.112	5,024,557
2024-03-19	43.100	44.200	42.860	43.600	42.984	9,381,564
2024-03-18	42.600	43.270	42.480	43.060	42.452	5,840,274
2024-03-15	42.900	43.080	42.320	43.030	42.422	6,720,378
2024-03-14	42.600	43.890	42.340	42.660	42.058	8,823,676
2024-03-13	42.420	43.700	42.130	43.000	42.393	9,052,773
2024-03-12	42.550	43.050	42.190	42.560	41.959	6,782,391
2024-03-11	41.420	43.770	41.420	42.800	42.196	7,563,885
2024-03-08	41.820	42.170	41.440	42.050	41.456	5,387,116
2024-03-07	43.000	43.440	41.710	42.050	41.456	7,488,825
2024-03-06	42.920	43.080	42.120	42.770	42.166	9,279,753
2024-03-05	41.480	44.060	41.420	43.500	42.886	16,295,356
2024-03-04	41.400	41.810	40.960	41.450	40.865	6,046,027
2024-03-01	41.180	42.250	41.180	41.970	41.377	6,547,604
2024-02-29	40.770	41.600	40.770	41.550	40.963	6,779,336
2024-02-28	42.030	42.590	40.770	40.770	40.194	9,735,902
2024-02-27	41.990	42.380	41.510	42.280	41.683	8,802,257
2024-02-26	40.500	43.350	40.310	42.530	41.929	12,338,806
2024-02-23	40.700	41.200	39.920	40.780	40.204	7,229,719
2024-02-22	40.090	40.940	40.090	40.740	40.165	6,842,924
2024-02-21	39.590	40.970	39.570	40.090	39.524	7,403,269
2024-02-20	39.250	40.620	38.900	40.270	39.701	6,639,932
2024-02-19	39.980	39.990	39.000	39.500	38.942	8,179,422
2024-02-08	39.360	41.090	39.250	40.110	39.544	11,129,749
2024-02-07	36.800	39.970	36.800	39.360	38.804	14,335,209
2024-02-06	33.490	36.950	33.420	36.800	36.280	10,540,627
2024-02-05	35.000	35.680	31.880	33.970	33.490	11,003,519
2024-02-02	36.530	37.300	34.650	35.390	34.890	8,181,725
2024-02-01	35.830	37.990	35.590	36.680	36.162	8,223,972
2024-01-31	37.400	39.200	36.300	36.370	35.856	11,131,014
2024-01-30	37.170	37.790	36.260	36.350	35.837	4,874,019
2024-01-29	39.000	39.000	37.520	37.520	36.990	6,496,058
2024-01-26	38.640	39.450	38.640	39.090	38.538	6,469,658

← NewerPage 11 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.