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
2022-02-10	15.200	15.390	14.980	15.030	14.742	4,554,825
2022-02-09	15.020	15.200	14.880	15.180	14.889	3,727,300
2022-02-08	14.700	15.050	14.600	15.020	14.733	4,491,101
2022-02-07	14.750	14.930	14.530	14.640	14.360	4,128,700
2022-01-28	14.430	14.720	14.120	14.490	14.213	3,914,321
2022-01-27	14.470	14.650	14.380	14.390	14.115	3,726,359
2022-01-26	14.450	14.730	14.430	14.550	14.272	3,392,243
2022-01-25	15.230	15.450	14.390	14.410	14.134	6,938,763
2022-01-24	15.030	15.320	15.010	15.190	14.899	3,776,500
2022-01-21	15.120	15.340	14.810	15.150	14.860	5,783,260
2022-01-20	15.440	15.490	15.050	15.120	14.831	5,760,800
2022-01-19	15.700	15.790	15.240	15.360	15.066	6,926,838
2022-01-18	15.850	15.970	15.620	15.710	15.409	6,512,203
2022-01-17	15.480	16.070	15.460	15.850	15.547	7,617,260
2022-01-14	15.420	15.700	15.340	15.430	15.135	5,859,500
2022-01-13	16.020	16.030	15.380	15.390	15.095	9,036,558
2022-01-12	15.720	16.030	15.700	15.930	15.625	4,721,980
2022-01-11	16.050	16.110	15.590	15.640	15.341	6,428,831
2022-01-10	15.710	16.120	15.610	16.050	15.743	7,183,239
2022-01-07	16.300	16.420	15.600	15.660	15.360	12,716,638
2022-01-06	16.550	16.700	16.010	16.270	15.959	12,457,780
2022-01-05	17.850	17.860	16.630	16.800	16.478	15,603,105
2022-01-04	17.680	17.950	17.450	17.660	17.322	12,272,161
2021-12-31	17.600	17.820	17.380	17.680	17.342	13,171,047
2021-12-30	16.980	17.790	16.890	17.540	17.204	15,312,386
2021-12-29	16.870	17.220	16.800	16.970	16.645	6,903,363
2021-12-28	16.660	16.940	16.530	16.890	16.567	4,751,957
2021-12-27	16.640	16.840	16.540	16.630	16.312	4,190,928
2021-12-24	16.850	16.940	16.440	16.640	16.322	5,253,553
2021-12-23	16.800	17.070	16.720	16.790	16.469	6,583,661
2021-12-22	16.810	17.110	16.660	16.870	16.547	7,072,383
2021-12-21	16.650	16.840	16.470	16.790	16.469	6,367,602
2021-12-20	17.280	17.380	16.440	16.600	16.282	12,998,161
2021-12-17	17.950	18.070	17.230	17.420	17.087	16,107,343
2021-12-16	17.030	18.270	17.030	18.080	17.734	20,175,339
2021-12-15	17.130	17.370	16.910	17.000	16.675	7,485,121
2021-12-14	17.020	17.440	17.020	17.260	16.930	9,587,302
2021-12-13	17.200	17.240	16.880	17.150	16.822	9,952,129
2021-12-10	17.600	17.600	17.160	17.290	16.959	12,095,588
2021-12-09	17.890	18.050	17.510	17.690	17.351	10,758,640
2021-12-08	17.140	18.250	17.130	17.900	17.557	16,657,301
2021-12-07	17.820	18.000	16.760	17.180	16.851	15,023,141
2021-12-06	17.800	18.160	17.520	17.970	17.626	15,121,628
2021-12-03	17.270	18.050	17.260	17.990	17.646	13,779,978
2021-12-02	17.600	17.650	17.100	17.270	16.939	9,798,850
2021-12-01	17.800	17.950	17.540	17.600	17.263	11,110,178
2021-11-30	17.670	18.100	17.480	17.860	17.518	17,856,820
2021-11-29	16.650	17.740	16.580	17.650	17.312	14,666,401
2021-11-26	17.160	17.370	16.850	16.900	16.577	8,874,866
2021-11-25	16.670	17.380	16.650	17.160	16.832	15,149,962
2021-11-24	17.060	17.140	16.620	16.680	16.361	9,723,103
2021-11-23	16.880	17.350	16.850	17.070	16.743	10,274,624
2021-11-22	17.200	17.570	16.900	17.040	16.714	14,781,828
2021-11-19	16.430	17.090	16.410	17.080	16.753	14,715,853
2021-11-18	16.260	16.760	16.050	16.580	16.263	12,697,958
2021-11-17	16.200	16.510	16.110	16.380	16.067	9,180,550
2021-11-16	16.700	16.800	16.070	16.150	15.841	14,668,012
2021-11-15	17.110	17.350	16.680	16.750	16.429	14,774,705
2021-11-12	16.410	16.990	16.260	16.910	16.586	17,166,251
2021-11-11	16.440	16.640	16.230	16.350	16.037	13,383,550

← NewerPage 20 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.