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
2023-05-05	48.930	52.300	47.700	50.520	49.775	34,338,154
2023-05-04	50.290	50.650	48.380	48.910	48.189	25,078,533
2023-04-28	48.750	52.320	48.600	51.380	50.622	30,710,122
2023-04-27	50.610	51.250	48.510	48.900	48.179	25,685,314
2023-04-26	46.360	51.740	46.350	51.030	50.277	35,267,273
2023-04-25	47.070	47.500	45.510	46.850	46.159	16,592,679
2023-04-24	48.010	48.380	46.680	47.070	46.376	22,189,982
2023-04-21	47.750	50.400	47.710	48.800	48.080	29,456,861
2023-04-20	49.320	49.840	47.920	47.990	47.282	24,045,950
2023-04-19	50.400	50.830	49.190	49.770	49.036	20,216,344
2023-04-18	49.330	50.500	49.000	50.250	49.509	18,760,184
2023-04-17	49.030	50.460	48.290	49.350	48.622	19,141,925
2023-04-14	49.010	49.960	48.750	49.460	48.730	16,062,330
2023-04-13	49.300	50.880	49.200	49.200	48.474	18,870,948
2023-04-12	49.850	50.190	49.150	49.690	48.957	16,015,187
2023-04-11	50.050	50.180	48.770	49.500	48.770	20,386,341
2023-04-10	50.580	52.140	50.000	50.300	49.558	25,066,066
2023-04-07	52.880	53.130	50.520	50.570	49.824	29,717,185
2023-04-06	52.200	54.160	51.310	52.880	52.100	37,291,310
2023-04-04	49.500	53.190	48.500	52.940	52.159	50,816,875
2023-04-03	49.510	50.150	49.180	49.700	48.967	26,773,032
2023-03-31	49.660	50.330	49.270	49.970	49.233	21,770,758
2023-03-30	51.450	51.840	49.700	49.700	48.967	26,825,283
2023-03-29	51.850	52.080	50.030	50.910	50.159	38,261,993
2023-03-28	55.070	56.880	52.770	52.890	52.110	44,438,631
2023-03-27	54.600	56.250	52.060	55.540	54.721	54,270,941
2023-03-24	51.030	54.440	51.020	54.150	53.351	51,090,339
2023-03-23	48.210	52.300	47.800	51.610	50.849	47,150,625
2023-03-22	50.250	50.550	47.880	48.700	47.982	43,071,491
2023-03-21	49.680	52.200	49.390	50.380	49.637	52,643,827
2023-03-20	47.810	49.500	47.280	48.900	48.179	29,593,730
2023-03-17	48.720	49.240	47.600	48.220	47.509	34,101,433
2023-03-16	51.000	51.150	48.000	48.430	47.716	52,838,712
2023-03-15	51.330	52.000	50.040	51.640	50.878	29,250,372
2023-03-14	53.000	53.300	50.700	51.200	50.445	40,587,832
2023-03-13	51.500	54.960	51.500	52.980	52.199	51,230,745
2023-03-10	61.720	64.880	52.590	53.200	52.415	92,552,740
2023-03-09	62.950	63.880	61.500	62.360	61.440	39,516,137
2023-03-08	59.500	64.660	58.720	63.500	62.563	61,105,349
2023-03-07	59.300	62.380	58.530	59.700	58.819	55,933,217
2023-03-06	54.550	62.580	53.130	60.510	59.617	78,162,050
2023-03-03	54.800	55.120	52.700	53.140	52.356	41,087,804
2023-03-02	51.900	54.600	51.080	54.320	53.519	54,270,385
2023-03-01	51.880	54.990	51.580	52.380	51.607	50,126,274
2023-02-28	49.900	53.190	49.810	52.380	51.607	44,148,860
2023-02-27	51.000	52.500	49.680	50.110	49.371	33,985,824
2023-02-24	51.000	53.420	51.000	51.620	50.859	39,656,169
2023-02-23	54.400	55.290	50.770	50.860	50.110	52,292,676
2023-02-22	54.080	55.780	53.350	54.400	53.598	38,450,627
2023-02-21	50.930	55.500	50.510	54.970	54.159	60,351,280
2023-02-20	52.790	52.790	49.380	51.500	50.740	46,997,429
2023-02-17	53.600	54.320	52.480	52.900	52.120	48,947,416
2023-02-16	53.900	56.850	51.890	52.940	52.159	65,930,491
2023-02-15	49.600	55.880	48.840	54.180	53.381	90,259,060
2023-02-14	48.000	53.990	46.060	51.800	51.036	162,547,913
2023-02-13	45.520	45.520	45.520	45.520	44.849	56,026,627
2023-02-10	37.930	37.930	37.930	37.930	37.371	9,631,948
2023-02-09	31.610	31.610	31.610	31.610	31.144	2,447,233
2023-02-08	26.340	26.340	26.340	26.340	25.952	2,005,341
2023-02-07	21.950	21.950	21.950	21.950	21.626	1,605,730

← NewerPage 15 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.