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
2023-08-01	54.990	55.490	52.300	52.440	51.699	45,381,771
2023-07-31	55.500	57.700	52.680	55.880	55.091	60,239,457
2023-07-28	57.680	61.050	55.300	55.500	54.716	80,400,603
2023-07-27	56.000	57.910	54.600	57.910	57.092	68,179,024
2023-07-26	47.810	48.870	47.530	48.260	47.578	10,367,948
2023-07-25	47.810	48.880	47.710	47.970	47.293	8,835,300
2023-07-24	47.750	48.480	47.500	47.580	46.908	6,683,297
2023-07-21	47.220	49.440	47.200	48.180	47.500	11,177,414
2023-07-20	49.150	49.440	47.970	48.200	47.519	8,911,173
2023-07-19	49.250	49.790	48.630	49.150	48.456	9,088,240
2023-07-18	48.200	50.260	47.890	49.240	48.545	17,627,293
2023-07-17	48.600	48.990	48.110	48.240	47.559	11,648,591
2023-07-14	47.190	50.390	47.000	49.600	48.899	21,518,818
2023-07-13	46.900	47.400	46.800	47.230	46.563	5,301,919
2023-07-12	47.500	47.800	46.990	47.010	46.346	6,383,978
2023-07-11	47.150	47.800	47.000	47.800	47.125	6,096,858
2023-07-10	47.850	48.100	46.810	47.260	46.593	11,266,320
2023-07-07	48.800	49.040	47.890	48.170	47.490	9,617,624
2023-07-06	49.990	50.400	48.920	49.080	48.387	12,761,373
2023-07-05	49.690	50.380	49.320	49.470	48.771	12,798,351
2023-07-04	49.780	50.020	49.120	49.800	49.097	12,413,073
2023-07-03	49.550	50.790	49.090	49.770	49.067	19,759,483
2023-06-30	48.950	51.190	48.580	49.150	48.456	28,695,838
2023-06-29	46.700	50.160	46.380	49.200	48.505	30,657,042
2023-06-28	47.160	47.550	45.910	46.700	46.040	13,992,822
2023-06-27	47.600	48.490	47.110	47.150	46.484	11,549,329
2023-06-26	47.550	49.250	47.350	47.750	47.076	14,600,810
2023-06-21	48.700	49.200	47.500	47.860	47.184	12,196,044
2023-06-20	48.000	49.440	47.380	48.770	48.081	16,954,092
2023-06-19	48.020	48.690	47.660	47.800	47.125	14,411,920
2023-06-16	47.300	50.180	47.300	48.690	48.002	28,130,423
2023-06-15	46.660	46.910	46.500	46.650	45.991	7,575,442
2023-06-14	47.060	47.370	46.630	46.660	46.001	7,390,134
2023-06-13	46.960	47.750	46.420	47.210	46.543	9,332,463
2023-06-12	47.040	47.300	46.600	46.810	46.149	7,279,663
2023-06-09	46.700	47.300	46.620	47.080	46.415	7,639,957
2023-06-08	46.000	47.380	46.000	46.830	46.169	7,669,838
2023-06-07	46.750	47.240	46.560	46.730	46.070	6,552,322
2023-06-06	46.930	47.400	46.290	46.750	46.090	11,174,094
2023-06-05	47.390	47.680	47.090	47.200	46.504	7,089,431
2023-06-02	46.900	47.630	46.820	47.270	46.573	8,721,277
2023-06-01	47.140	47.860	46.660	46.900	46.208	12,271,407
2023-05-31	47.790	47.970	47.330	47.520	46.819	9,246,482
2023-05-30	47.520	47.920	46.710	47.550	46.849	13,064,044
2023-05-29	48.780	49.000	47.790	47.910	47.203	12,202,832
2023-05-26	48.000	49.300	47.720	48.810	48.090	13,582,706
2023-05-25	47.650	48.500	47.500	48.000	47.292	8,999,206
2023-05-24	48.280	48.600	47.950	48.120	47.410	7,025,132
2023-05-23	48.410	49.080	47.900	48.280	47.568	9,361,358
2023-05-22	48.590	48.980	47.900	48.180	47.469	10,657,617
2023-05-19	48.820	49.650	48.790	48.880	48.159	11,352,524
2023-05-18	48.530	49.770	48.470	49.190	48.464	14,397,041
2023-05-17	48.570	49.750	48.110	49.000	48.277	14,364,235
2023-05-16	48.800	49.280	48.210	48.420	47.706	11,603,571
2023-05-15	48.000	49.480	47.850	49.040	48.317	13,781,823
2023-05-12	49.310	50.120	48.170	48.200	47.489	17,494,829
2023-05-11	49.600	50.660	48.880	49.700	48.967	16,586,043
2023-05-10	51.000	51.250	49.540	49.780	49.046	28,029,461
2023-05-09	51.300	55.310	50.810	52.150	51.381	48,349,149
2023-05-08	50.500	53.190	50.410	51.640	50.878	34,666,609

← NewerPage 14 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.