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
2023-02-06	18.290	18.290	18.290	18.290	18.020	987,893
2023-02-03	15.240	15.240	15.240	15.240	15.015	1,042,225
2023-02-02	12.700	12.700	12.700	12.700	12.513	1,326,049
2023-02-01	10.580	10.580	10.580	10.580	10.424	0
2023-01-31	10.580	10.580	10.580	10.580	10.424	0
2023-01-30	10.580	10.580	10.580	10.580	10.424	0
2023-01-20	10.580	10.580	10.580	10.580	10.424	0
2023-01-19	10.580	10.580	10.580	10.580	10.424	0
2023-01-18	10.580	10.580	10.580	10.580	10.424	0
2023-01-17	10.580	10.580	10.580	10.580	10.424	0
2023-01-16	10.580	10.580	10.580	10.580	10.424	0
2023-01-13	10.580	10.580	10.580	10.580	10.424	0
2023-01-12	10.580	10.580	10.580	10.580	10.424	0
2023-01-11	10.510	10.760	10.490	10.580	10.424	5,112,700
2023-01-10	10.630	10.650	10.470	10.530	10.375	2,831,750
2023-01-09	10.640	10.720	10.520	10.540	10.385	2,935,900
2023-01-06	10.690	10.800	10.620	10.650	10.493	2,888,684
2023-01-05	10.580	10.720	10.540	10.700	10.542	3,861,576
2023-01-04	10.530	10.720	10.510	10.620	10.463	3,701,073
2023-01-03	10.260	10.620	10.250	10.560	10.404	4,518,920
2022-12-30	10.350	10.440	10.180	10.260	10.109	4,212,800
2022-12-29	10.250	10.400	10.160	10.320	10.168	2,369,536
2022-12-28	10.300	10.330	10.160	10.230	10.079	2,147,186
2022-12-27	10.350	10.370	10.200	10.320	10.168	2,279,971
2022-12-26	9.970	10.320	9.950	10.320	10.168	3,008,579
2022-12-23	9.960	10.070	9.860	9.970	9.823	2,217,517
2022-12-22	10.120	10.270	10.000	10.050	9.902	2,295,209
2022-12-21	10.440	10.440	10.040	10.120	9.971	3,586,592
2022-12-20	10.350	10.560	10.350	10.420	10.266	2,168,035
2022-12-19	10.560	10.670	10.320	10.380	10.227	3,084,902
2022-12-16	10.740	10.820	10.490	10.540	10.385	3,440,300
2022-12-15	10.760	10.870	10.620	10.780	10.621	3,221,818
2022-12-14	10.850	10.940	10.640	10.660	10.503	4,316,600
2022-12-13	11.040	11.040	10.810	10.820	10.660	4,169,237
2022-12-12	11.160	11.160	10.900	11.070	10.907	4,490,965
2022-12-09	10.960	11.200	10.940	11.170	11.005	7,156,920
2022-12-08	11.100	11.160	10.910	10.930	10.769	3,952,944
2022-12-07	11.040	11.200	10.900	11.150	10.986	6,987,110
2022-12-06	11.060	11.180	11.010	11.130	10.966	4,728,052
2022-12-05	10.880	11.200	10.870	11.140	10.976	6,641,127
2022-12-02	10.920	11.030	10.830	10.850	10.690	4,275,312
2022-12-01	10.790	11.000	10.760	10.950	10.789	6,377,623
2022-11-30	10.580	10.780	10.520	10.760	10.601	5,338,348
2022-11-29	10.320	10.670	10.320	10.570	10.414	6,136,161
2022-11-28	10.400	10.430	10.240	10.320	10.168	5,264,027
2022-11-25	10.740	10.770	10.440	10.470	10.316	6,158,342
2022-11-24	11.300	11.320	10.640	10.680	10.523	13,532,057
2022-11-23	11.060	11.360	11.000	11.280	11.114	9,552,914
2022-11-22	11.090	11.420	11.000	11.090	10.926	7,875,685
2022-11-21	11.010	11.250	10.900	11.170	11.005	7,480,496
2022-11-18	10.870	11.490	10.850	11.090	10.926	13,466,952
2022-11-17	10.720	10.880	10.680	10.860	10.700	4,479,121
2022-11-16	10.700	10.950	10.650	10.810	10.651	5,586,650
2022-11-15	10.460	10.710	10.390	10.710	10.552	5,106,265
2022-11-14	10.560	10.690	10.440	10.510	10.355	3,749,187
2022-11-11	10.640	10.740	10.490	10.520	10.365	4,344,709
2022-11-10	10.580	10.670	10.450	10.480	10.325	4,576,918
2022-11-09	10.800	10.850	10.650	10.670	10.513	3,986,238
2022-11-08	10.660	10.820	10.640	10.800	10.641	4,240,800
2022-11-07	10.800	10.850	10.650	10.700	10.542	5,774,428

← NewerPage 16 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.