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
2022-05-12	9.700	9.890	9.520	9.740	9.554	13,504,500
2022-05-11	9.660	10.070	9.630	9.760	9.573	22,589,500
2022-05-10	9.500	9.730	9.460	9.650	9.465	15,680,385
2022-05-09	9.610	9.850	9.540	9.690	9.505	11,853,775
2022-05-06	9.600	9.870	9.460	9.600	9.416	12,505,900
2022-05-05	9.600	10.030	9.470	9.840	9.652	15,070,666
2022-04-29	9.430	9.710	9.400	9.600	9.416	20,989,724
2022-04-28	10.500	10.500	9.220	9.350	9.171	21,780,825
2022-04-27	10.400	10.960	10.170	10.950	10.740	7,391,639
2022-04-26	11.070	11.280	10.480	10.510	10.309	7,301,839
2022-04-25	12.440	12.440	10.970	11.050	10.839	8,115,812
2022-04-22	12.700	12.920	12.550	12.640	12.398	2,979,550
2022-04-21	13.010	13.200	12.800	12.820	12.575	4,764,990
2022-04-20	13.300	13.420	13.040	13.130	12.879	4,921,275
2022-04-19	13.100	13.390	13.050	13.390	13.134	5,047,636
2022-04-18	12.950	13.150	12.780	13.130	12.879	4,443,162
2022-04-15	12.870	13.120	12.750	13.120	12.869	6,956,150
2022-04-14	12.860	13.050	12.810	12.950	12.702	3,507,174
2022-04-13	13.000	13.070	12.810	12.830	12.584	2,813,925
2022-04-12	12.780	13.040	12.560	13.040	12.790	4,563,050
2022-04-11	13.300	13.300	12.720	12.830	12.584	4,597,559
2022-04-08	13.270	13.380	12.580	13.210	12.957	6,618,679
2022-04-07	13.200	13.610	13.170	13.350	13.095	6,363,867
2022-04-06	12.980	13.310	12.960	13.250	12.996	3,825,304
2022-04-01	13.000	13.050	12.830	12.950	12.702	3,052,214
2022-03-31	13.080	13.250	12.930	13.010	12.761	4,282,202
2022-03-30	12.850	13.100	12.800	13.100	12.849	2,941,679
2022-03-29	13.010	13.170	12.780	12.790	12.545	3,250,796
2022-03-28	12.880	13.170	12.700	13.000	12.751	3,034,081
2022-03-25	13.440	13.450	13.020	13.050	12.800	3,796,814
2022-03-24	13.570	13.590	13.220	13.300	13.045	3,945,130
2022-03-23	13.480	13.820	13.400	13.630	13.369	6,135,390
2022-03-22	13.560	13.690	13.330	13.440	13.183	3,191,868
2022-03-21	13.360	13.550	13.340	13.500	13.242	3,174,600
2022-03-18	13.310	13.450	13.180	13.390	13.134	2,661,600
2022-03-17	13.290	13.620	13.200	13.370	13.114	4,081,671
2022-03-16	13.050	13.270	12.500	13.190	12.938	4,693,357
2022-03-15	13.600	13.700	12.840	12.850	12.604	4,916,878
2022-03-14	13.770	14.190	13.600	13.680	13.418	3,469,978
2022-03-11	13.540	13.950	13.310	13.910	13.644	3,793,478
2022-03-10	13.870	14.110	13.700	13.710	13.448	4,610,765
2022-03-09	14.000	14.060	12.800	13.660	13.399	6,611,682
2022-03-08	14.420	14.500	13.800	14.000	13.732	5,848,916
2022-03-07	14.590	14.620	14.270	14.440	14.164	4,024,823
2022-03-04	14.990	14.990	14.480	14.520	14.242	4,925,728
2022-03-03	15.250	15.270	14.900	14.960	14.674	4,531,792
2022-03-02	15.320	15.350	15.130	15.240	14.948	3,955,204
2022-03-01	15.180	15.490	15.120	15.440	15.145	5,428,500
2022-02-28	15.150	15.380	15.070	15.190	14.899	5,099,467
2022-02-25	15.210	15.300	15.080	15.190	14.899	6,325,404
2022-02-24	15.150	15.620	15.090	15.380	15.086	11,360,092
2022-02-23	14.880	15.290	14.870	15.250	14.958	5,802,300
2022-02-22	15.050	15.220	14.870	14.910	14.625	3,777,106
2022-02-21	14.880	15.040	14.880	15.040	14.752	3,188,856
2022-02-18	14.910	14.940	14.710	14.910	14.625	2,739,200
2022-02-17	15.090	15.190	14.920	14.980	14.693	3,216,500
2022-02-16	15.050	15.130	14.900	15.090	14.801	2,677,530
2022-02-15	14.850	15.070	14.810	15.070	14.782	2,946,464
2022-02-14	14.610	15.090	14.610	14.910	14.625	3,790,768
2022-02-11	14.990	15.110	14.600	14.670	14.389	5,030,100

← NewerPage 19 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.