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
2023-11-01	45.890	45.890	44.770	44.950	44.315	7,282,969
2023-10-31	45.600	46.390	45.440	45.760	45.114	6,922,706
2023-10-30	45.630	46.080	45.230	45.740	45.094	8,375,736
2023-10-27	46.870	47.000	45.650	46.090	45.439	10,286,656
2023-10-26	46.310	47.200	45.860	46.830	46.169	9,616,058
2023-10-25	45.640	47.930	45.480	46.860	46.198	12,903,042
2023-10-24	47.020	47.430	45.110	46.010	45.360	15,712,332
2023-10-23	45.600	50.140	45.010	46.800	46.139	28,132,558
2023-10-20	43.760	44.290	43.300	44.200	43.576	6,102,504
2023-10-19	43.900	44.750	43.810	43.950	43.329	6,960,441
2023-10-18	45.270	45.600	44.180	44.200	43.576	10,019,205
2023-10-17	46.010	46.650	44.780	45.760	45.114	9,435,875
2023-10-16	45.400	47.780	45.300	46.100	45.449	12,465,680
2023-10-13	47.600	47.960	45.430	45.930	45.281	15,289,055
2023-10-12	49.980	50.000	47.300	48.080	47.401	29,151,814
2023-10-11	44.600	46.580	44.410	45.840	45.193	18,238,358
2023-10-10	43.000	45.900	42.720	45.200	44.562	17,385,908
2023-10-09	43.000	43.330	42.510	42.820	42.215	6,888,557
2023-09-28	42.700	43.150	42.610	43.150	42.541	5,771,158
2023-09-27	42.510	42.920	42.430	42.670	42.067	5,564,126
2023-09-26	42.420	43.280	42.220	42.620	42.018	6,433,512
2023-09-25	43.030	43.290	42.330	42.420	41.821	5,548,808
2023-09-22	42.490	43.430	42.230	43.280	42.669	6,036,170
2023-09-21	42.700	42.920	42.210	42.620	42.018	3,919,244
2023-09-20	42.550	43.050	42.410	42.480	41.880	3,555,034
2023-09-19	43.740	43.850	42.600	42.850	42.245	6,625,801
2023-09-18	43.490	43.870	43.310	43.700	43.083	4,150,964
2023-09-15	43.780	43.980	43.500	43.750	43.132	4,585,822
2023-09-14	43.570	43.880	43.150	43.780	43.162	5,532,446
2023-09-13	44.140	44.200	43.310	43.570	42.955	7,119,815
2023-09-12	44.140	44.880	43.940	44.420	43.793	6,618,922
2023-09-11	44.200	44.580	43.710	44.340	43.714	8,407,895
2023-09-08	43.780	44.810	43.710	44.380	43.753	8,901,995
2023-09-07	44.410	45.100	43.710	44.010	43.388	8,925,893
2023-09-06	43.690	44.650	43.420	44.580	43.950	9,137,185
2023-09-05	44.000	44.500	43.710	43.930	43.310	6,777,160
2023-09-04	43.710	44.170	43.380	44.170	43.546	8,569,626
2023-09-01	43.450	44.380	42.930	44.080	43.457	11,116,472
2023-08-31	43.800	43.800	42.810	43.300	42.688	8,208,048
2023-08-30	43.700	43.980	43.280	43.830	43.211	9,680,479
2023-08-29	40.970	44.540	40.870	43.700	43.083	22,032,832
2023-08-28	44.910	44.950	41.180	41.210	40.628	14,111,342
2023-08-25	42.960	43.180	41.500	41.700	41.111	13,060,405
2023-08-24	43.950	44.160	42.470	43.310	42.698	17,873,182
2023-08-23	48.000	48.380	43.600	43.960	43.339	27,264,106
2023-08-22	47.040	47.840	46.800	47.600	46.928	8,626,696
2023-08-21	47.660	48.330	47.100	47.170	46.504	7,981,255
2023-08-18	48.180	48.720	47.670	47.740	47.066	11,456,852
2023-08-17	46.690	48.790	46.690	48.360	47.677	18,258,032
2023-08-16	48.200	48.200	46.680	46.680	46.021	15,223,490
2023-08-15	48.000	48.380	47.720	48.200	47.519	9,144,493
2023-08-14	47.400	48.650	47.270	48.310	47.628	11,893,766
2023-08-11	47.690	48.100	47.500	47.510	46.839	9,559,165
2023-08-10	48.500	48.750	47.760	47.830	47.154	14,710,564
2023-08-09	48.040	49.120	47.910	48.760	48.071	17,763,461
2023-08-08	48.560	48.840	48.010	48.100	47.421	13,127,629
2023-08-07	48.880	49.430	48.220	48.680	47.992	19,394,415
2023-08-04	49.190	49.940	48.870	49.230	48.535	24,448,100
2023-08-03	50.310	50.950	49.690	49.720	49.018	23,942,587
2023-08-02	52.440	52.730	50.300	50.960	50.240	37,253,560

← NewerPage 13 of 21 · 1,212 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.