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
2024-01-25	36.350	39.350	36.300	38.980	38.429	11,371,337
2024-01-24	35.800	36.590	35.000	36.500	35.985	5,958,355
2024-01-23	35.300	36.050	34.930	35.890	35.383	6,746,257
2024-01-22	37.100	37.130	35.010	35.400	34.900	6,799,828
2024-01-19	37.750	37.900	37.290	37.300	36.773	4,764,375
2024-01-18	38.700	39.000	35.950	38.100	37.562	13,123,415
2024-01-17	40.100	40.530	39.190	39.190	38.637	3,394,944
2024-01-16	40.010	40.390	39.650	40.350	39.780	3,680,901
2024-01-15	41.210	41.620	40.260	40.270	39.701	4,503,799
2024-01-12	40.620	42.100	40.620	41.530	40.943	6,733,042
2024-01-11	39.590	40.630	39.550	40.550	39.977	4,666,776
2024-01-10	39.580	39.900	39.080	39.660	39.100	3,957,197
2024-01-09	40.500	40.710	39.400	39.920	39.356	6,528,091
2024-01-08	42.400	42.400	40.300	40.320	39.751	6,320,622
2024-01-05	43.150	43.330	42.100	42.540	41.939	4,239,086
2024-01-04	43.500	44.070	42.900	43.130	42.521	3,564,065
2024-01-03	44.300	44.400	43.400	43.640	43.024	4,254,002
2024-01-02	43.560	45.060	43.460	44.310	43.684	7,699,512
2023-12-29	42.510	44.160	42.510	43.750	43.132	5,873,535
2023-12-28	42.890	43.010	41.520	42.930	42.324	7,072,485
2023-12-27	43.500	43.800	42.610	42.900	42.294	4,937,728
2023-12-26	44.030	44.080	43.080	43.620	43.004	3,990,516
2023-12-25	43.380	45.250	43.380	44.080	43.457	6,306,411
2023-12-22	43.000	44.050	42.810	43.600	42.984	5,662,879
2023-12-21	42.500	43.110	42.390	43.000	42.393	3,419,233
2023-12-20	43.080	43.350	42.600	42.680	42.077	3,664,784
2023-12-19	43.670	44.070	42.810	43.200	42.590	6,909,173
2023-12-18	45.480	45.550	43.790	43.880	43.260	8,768,824
2023-12-15	45.550	46.150	45.280	45.660	45.015	4,549,285
2023-12-14	46.490	46.640	45.370	45.560	44.917	6,084,830
2023-12-13	46.400	46.880	46.210	46.250	45.597	4,864,575
2023-12-12	46.500	47.050	46.250	46.280	45.626	5,643,685
2023-12-11	46.470	46.790	46.010	46.690	46.031	7,899,112
2023-12-08	45.700	47.000	45.420	46.970	46.307	18,356,413
2023-12-07	44.890	45.960	44.820	45.700	45.055	11,231,953
2023-12-06	43.890	45.360	43.770	44.940	44.305	7,169,851
2023-12-05	44.370	44.420	43.770	44.080	43.457	4,572,792
2023-12-04	44.450	44.860	44.210	44.510	43.881	3,951,922
2023-12-01	43.960	45.200	43.900	44.630	44.000	6,773,211
2023-11-30	44.710	44.930	43.430	43.860	43.241	7,914,364
2023-11-29	45.100	45.250	44.790	44.850	44.217	4,456,836
2023-11-28	45.150	45.450	44.900	45.130	44.493	4,926,710
2023-11-27	45.150	45.430	44.750	45.100	44.463	7,436,569
2023-11-24	45.150	45.660	44.920	45.400	44.759	7,724,247
2023-11-23	44.850	45.150	44.770	45.000	44.364	4,325,385
2023-11-22	44.730	45.280	44.710	44.980	44.345	4,655,088
2023-11-21	45.460	45.600	44.830	44.920	44.286	7,841,049
2023-11-20	45.000	45.970	44.900	45.570	44.926	6,749,426
2023-11-17	45.930	46.070	45.110	45.210	44.572	7,098,482
2023-11-16	46.510	46.680	45.910	45.970	45.321	6,735,703
2023-11-15	46.360	46.980	46.170	46.790	46.129	8,452,183
2023-11-14	46.190	46.880	46.180	46.570	45.912	7,882,793
2023-11-13	45.800	46.630	45.420	46.500	45.843	9,876,724
2023-11-10	45.260	46.480	44.940	46.070	45.419	9,537,605
2023-11-09	45.820	46.060	45.230	45.290	44.650	6,809,731
2023-11-08	45.940	46.320	45.720	45.980	45.331	7,173,777
2023-11-07	45.670	46.200	45.310	45.910	45.262	8,172,838
2023-11-06	45.560	45.910	45.200	45.770	45.124	8,153,917
2023-11-03	44.950	45.600	44.550	45.360	44.719	6,086,130
2023-11-02	45.000	46.800	44.340	45.260	44.621	10,892,098

← NewerPage 12 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.