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
2022-11-04	10.740	10.840	10.650	10.800	10.641	5,441,300
2022-11-03	10.570	10.730	10.530	10.700	10.542	4,061,600
2022-11-02	10.650	10.810	10.570	10.680	10.523	6,934,800
2022-11-01	10.680	10.690	10.510	10.650	10.493	5,528,000
2022-10-31	10.260	10.690	10.250	10.590	10.434	5,699,200
2022-10-28	10.430	10.620	10.240	10.280	10.128	6,435,050
2022-10-27	10.540	10.630	10.400	10.480	10.325	4,609,700
2022-10-26	10.220	10.670	10.070	10.540	10.385	8,562,638
2022-10-25	10.050	10.290	9.980	10.220	10.069	5,966,788
2022-10-24	10.050	10.390	9.990	10.080	9.931	7,429,900
2022-10-21	9.980	10.060	9.880	9.950	9.803	2,781,250
2022-10-20	9.910	10.050	9.770	9.950	9.803	3,375,350
2022-10-19	10.010	10.030	9.910	9.920	9.774	2,899,200
2022-10-18	10.070	10.090	9.880	10.010	9.862	3,954,460
2022-10-17	9.770	10.070	9.680	10.060	9.912	5,452,500
2022-10-14	9.560	9.760	9.540	9.710	9.567	3,367,050
2022-10-13	9.340	9.650	9.320	9.530	9.389	4,011,660
2022-10-12	9.130	9.420	9.010	9.410	9.271	3,811,400
2022-10-11	9.020	9.160	8.920	9.120	8.986	2,978,400
2022-10-10	9.310	9.340	8.980	9.030	8.897	3,551,690
2022-09-30	9.530	9.540	9.280	9.290	9.153	3,538,200
2022-09-29	9.610	9.680	9.400	9.530	9.389	3,024,550
2022-09-28	9.800	9.890	9.470	9.470	9.330	3,341,000
2022-09-27	9.650	9.820	9.610	9.810	9.665	2,777,285
2022-09-26	9.860	9.950	9.600	9.600	9.458	4,424,800
2022-09-23	10.170	10.340	9.880	9.930	9.784	3,903,600
2022-09-22	10.020	10.300	9.980	10.160	10.010	3,987,053
2022-09-21	9.970	10.080	9.770	10.030	9.882	3,373,968
2022-09-20	10.000	10.140	9.920	10.030	9.882	3,546,283
2022-09-19	10.130	10.230	9.840	9.930	9.784	4,934,659
2022-09-16	10.510	10.610	10.120	10.180	10.030	4,379,935
2022-09-15	10.800	10.800	10.350	10.460	10.306	5,980,933
2022-09-14	10.600	10.800	10.550	10.710	10.552	4,321,234
2022-09-13	10.760	10.880	10.690	10.830	10.670	5,123,381
2022-09-09	10.820	10.870	10.700	10.800	10.641	3,744,448
2022-09-08	10.750	10.900	10.700	10.810	10.651	4,389,920
2022-09-07	10.750	10.820	10.690	10.790	10.631	3,939,500
2022-09-06	10.680	10.820	10.620	10.810	10.651	4,123,577
2022-09-05	10.630	10.750	10.540	10.630	10.473	3,623,700
2022-09-02	10.420	10.720	10.420	10.680	10.523	5,469,293
2022-09-01	10.480	10.580	10.340	10.390	10.237	4,694,825
2022-08-31	10.730	10.800	10.400	10.520	10.365	7,013,218
2022-08-30	10.660	10.840	10.580	10.770	10.611	5,403,623
2022-08-29	10.460	10.740	10.380	10.730	10.572	3,918,323
2022-08-26	10.850	10.940	10.600	10.640	10.483	7,101,349
2022-08-25	11.040	11.160	10.690	10.810	10.651	7,994,179
2022-08-24	11.730	11.740	11.000	11.020	10.857	10,287,971
2022-08-23	11.860	11.910	11.640	11.700	11.527	6,695,366
2022-08-22	11.890	11.990	11.660	11.900	11.725	6,261,476
2022-08-19	12.110	12.270	11.950	11.960	11.784	6,930,511
2022-08-18	12.100	12.170	11.920	12.170	11.991	7,461,918
2022-08-17	12.210	12.320	12.120	12.140	11.961	8,047,460
2022-08-16	12.220	12.310	12.090	12.180	12.000	7,312,881
2022-08-15	12.140	12.310	12.020	12.310	12.128	7,511,400
2022-08-12	12.310	12.410	12.120	12.150	11.971	10,362,700
2022-08-11	12.400	12.470	12.240	12.390	12.207	11,153,736
2022-08-10	12.500	12.520	12.280	12.360	12.178	9,985,672
2022-08-09	12.460	12.540	12.350	12.500	12.316	10,803,563
2022-08-08	12.290	12.550	12.110	12.530	12.345	13,124,773
2022-08-05	12.160	12.440	12.010	12.360	12.178	15,280,107

← NewerPage 17 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.