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
2022-08-05	12.160	12.440	12.010	12.360	12.178	15,280,107
2022-08-04	12.170	12.260	11.870	12.030	11.853	12,711,129
2022-08-03	11.820	12.570	11.770	12.140	11.961	27,146,565
2022-08-02	12.310	12.450	11.680	11.890	11.715	17,539,933
2022-08-01	12.030	12.280	11.890	12.200	12.020	12,287,500
2022-07-29	12.120	12.130	11.820	11.950	11.774	9,263,150
2022-07-28	11.770	12.280	11.700	12.090	11.912	14,387,443
2022-07-27	11.510	11.800	11.450	11.740	11.567	7,254,841
2022-07-26	11.430	11.570	11.310	11.570	11.399	4,985,609
2022-07-25	11.840	11.860	11.440	11.500	11.330	6,240,760
2022-07-22	11.800	11.880	11.470	11.670	11.498	8,363,309
2022-07-21	11.900	11.950	11.680	11.700	11.527	8,913,211
2022-07-20	11.550	12.070	11.500	11.930	11.754	16,887,224
2022-07-19	11.440	11.570	11.360	11.570	11.399	8,813,640
2022-07-18	11.040	11.290	11.040	11.290	11.124	6,035,300
2022-07-15	11.190	11.330	11.100	11.100	10.936	6,405,232
2022-07-14	11.080	11.360	11.010	11.220	11.055	6,172,600
2022-07-13	11.060	11.180	10.900	11.080	10.917	5,834,975
2022-07-12	11.480	11.480	11.030	11.090	10.926	9,444,903
2022-07-11	11.700	11.760	11.350	11.510	11.340	8,433,203
2022-07-08	11.550	11.890	11.530	11.750	11.577	10,687,900
2022-07-07	11.350	11.690	11.340	11.620	11.449	8,934,400
2022-07-06	11.480	11.590	11.290	11.390	11.222	6,804,228
2022-07-05	11.690	11.700	11.300	11.560	11.390	9,417,146
2022-07-04	11.630	11.750	11.320	11.690	11.518	10,174,596
2022-07-01	11.700	11.920	11.510	11.590	11.419	9,698,307
2022-06-30	11.650	11.740	11.580	11.680	11.508	11,051,590
2022-06-29	11.930	12.060	11.540	11.600	11.429	14,620,729
2022-06-28	11.400	12.070	11.400	12.020	11.843	19,587,895
2022-06-27	11.540	11.610	11.320	11.480	11.311	11,653,080
2022-06-24	11.290	11.720	11.200	11.470	11.301	20,028,310
2022-06-23	10.720	11.200	10.720	11.190	11.025	14,658,742
2022-06-22	10.960	11.280	10.840	10.860	10.700	18,754,300
2022-06-21	11.150	11.190	10.750	10.850	10.690	11,074,289
2022-06-20	10.920	11.170	10.880	11.150	10.986	10,561,746
2022-06-17	10.800	10.930	10.610	10.880	10.720	8,543,900
2022-06-16	10.850	11.060	10.830	10.890	10.729	6,860,661
2022-06-15	10.760	11.140	10.750	10.890	10.729	11,601,594
2022-06-14	11.030	11.100	10.500	10.820	10.660	14,797,183
2022-06-13	11.430	11.660	11.130	11.220	11.005	14,350,655
2022-06-10	11.160	11.450	11.130	11.420	11.201	9,700,648
2022-06-09	11.410	11.410	11.070	11.150	10.937	9,636,728
2022-06-08	11.420	11.450	11.060	11.310	11.094	10,318,238
2022-06-07	11.520	11.550	11.250	11.430	11.211	11,873,118
2022-06-06	11.470	11.650	11.420	11.540	11.319	14,762,773
2022-06-02	11.360	11.510	11.190	11.450	11.231	12,645,635
2022-06-01	11.300	11.500	11.240	11.440	11.221	15,163,850
2022-05-31	11.390	11.430	11.240	11.350	11.133	16,989,950
2022-05-30	11.120	11.510	10.940	11.510	11.290	23,664,348
2022-05-27	11.290	11.300	10.780	10.950	10.740	21,799,830
2022-05-26	10.480	11.150	10.380	10.910	10.701	21,952,618
2022-05-25	10.240	10.450	10.170	10.450	10.250	9,362,382
2022-05-24	10.690	10.950	10.200	10.200	10.005	17,715,153
2022-05-23	10.720	10.730	10.570	10.690	10.485	10,308,963
2022-05-20	10.580	10.750	10.460	10.690	10.485	14,957,645
2022-05-19	10.300	10.550	10.280	10.540	10.338	12,898,498
2022-05-18	10.440	10.710	10.350	10.510	10.309	20,027,333
2022-05-17	10.030	10.680	9.850	10.460	10.260	20,863,633
2022-05-16	9.950	10.250	9.900	10.040	9.848	13,049,765
2022-05-13	9.760	9.930	9.660	9.920	9.730	11,341,412

← NewerPage 18 of 21 · 1,213 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.