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
2026-07-23	56.000	58.190	55.740	57.690	57.690	8,608,342
2026-07-22	72.180	72.180	72.180	72.180	72.180	8,999,637
2026-07-21	54.870	55.760	54.500	55.100	55.100	8,578,320
2026-07-20	52.930	55.250	52.930	55.230	55.230	10,649,261
2026-07-17	53.670	54.770	52.710	52.910	52.910	7,132,408
2026-07-16	52.950	55.200	52.800	53.370	53.370	6,672,554
2026-07-15	52.440	53.930	52.080	53.230	53.230	5,444,526
2026-07-14	72.180	72.180	72.180	72.180	72.180	7,420,223
2026-07-13	72.180	72.180	72.180	72.180	72.180	8,426,837
2026-07-10	72.180	72.180	72.180	72.180	72.180	11,252,361
2026-07-09	55.570	55.970	54.040	55.810	55.810	6,414,380
2026-07-08	56.700	56.900	55.450	55.530	55.530	5,642,559
2026-07-07	72.180	72.180	72.180	72.180	72.180	5,759,073
2026-07-06	72.180	72.180	72.180	72.180	72.180	7,150,516
2026-07-03	57.090	59.110	57.020	58.710	58.710	10,479,587
2026-07-02	58.000	58.930	56.850	56.850	56.850	8,849,418
2026-07-01	72.180	72.180	72.180	72.180	72.180	9,672,686
2026-06-30	72.180	72.180	72.180	72.180	72.180	7,918,872
2026-06-29	72.180	72.180	72.180	72.180	72.180	6,692,878
2026-06-26	72.180	72.180	72.180	72.180	72.180	7,648,474
2026-06-25	72.180	72.180	72.180	72.180	72.180	7,067,613
2026-06-24	72.180	72.180	72.180	72.180	72.180	5,868,998
2026-06-23	72.180	72.180	72.180	72.180	72.180	6,884,790
2026-06-22	72.180	72.180	72.180	72.180	72.180	8,425,140
2026-06-18	60.100	60.600	59.080	59.330	59.330	7,014,707
2026-06-17	72.180	72.180	72.180	72.180	72.180	8,115,300
2026-06-16	61.000	61.940	60.470	60.900	60.900	7,183,596
2026-06-15	61.680	61.800	60.380	61.350	60.964	14,590,160
2026-06-12	72.180	72.180	72.180	72.180	71.794	0
2026-06-11	72.180	72.180	72.180	72.180	71.794	0
2026-06-10	72.180	72.180	72.180	72.180	71.794	0
2026-06-09	72.180	72.180	72.180	72.180	71.794	0
2026-06-08	72.180	72.180	72.180	72.180	71.794	0
2026-06-05	72.180	72.180	72.180	72.180	71.794	0
2026-06-04	72.180	72.180	72.180	72.180	71.794	0
2026-06-03	72.180	72.180	72.180	72.180	71.794	0
2026-06-02	72.180	72.180	72.180	72.180	71.794	0
2026-06-01	72.180	72.180	72.180	72.180	71.794	0
2026-05-29	72.180	72.180	72.180	72.180	71.794	0
2026-05-28	72.180	72.180	72.180	72.180	71.794	0
2026-05-27	72.180	72.180	72.180	72.180	71.794	0
2026-05-26	72.180	72.180	72.180	72.180	71.794	0
2026-05-25	72.180	72.180	72.180	72.180	71.794	0
2026-05-22	72.180	72.180	72.180	72.180	71.794	0
2026-05-21	72.180	72.180	72.180	72.180	71.794	0
2026-05-20	72.180	72.180	72.180	72.180	71.794	0
2026-05-19	72.180	72.180	72.180	72.180	71.794	0
2026-05-18	72.180	72.180	72.180	72.180	71.794	0
2026-05-15	72.180	72.180	72.180	72.180	71.794	0
2026-05-14	72.180	72.180	72.180	72.180	71.794	0
2026-05-13	72.180	72.180	72.180	72.180	71.794	0
2026-05-12	72.180	72.180	72.180	72.180	71.794	0
2026-05-11	72.180	72.180	72.180	72.180	71.794	0
2026-05-08	72.180	72.180	72.180	72.180	71.794	0
2026-05-07	72.180	72.180	72.180	72.180	71.794	0
2026-05-06	72.180	72.180	72.180	72.180	71.794	0
2026-04-30	72.180	72.180	72.180	72.180	71.794	0
2026-04-29	72.180	72.180	72.180	72.180	71.794	0
2026-04-28	72.180	72.180	72.180	72.180	71.794	0
2026-04-27	72.180	72.180	72.180	72.180	71.794	0

← NewerPage 2 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.