AVIC Chengdu Aircraft Co Ltd Class A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	16.030	16.560	15.800	16.540	16.223	21,138,415
2021-11-09	14.940	16.360	14.910	16.110	15.802	22,211,682
2021-11-08	15.580	15.650	14.700	15.030	14.742	16,513,007
2021-11-05	15.650	16.070	15.560	15.580	15.282	11,180,303
2021-11-04	15.300	15.840	15.230	15.690	15.390	11,701,325
2021-11-03	15.660	15.690	15.140	15.340	15.046	9,356,600
2021-11-02	15.270	15.790	15.270	15.650	15.350	17,185,447
2021-11-01	14.210	15.160	14.210	15.090	14.801	13,000,600
2021-10-29	14.020	14.410	13.930	14.290	14.017	8,856,023
2021-10-28	14.170	14.380	13.710	14.030	13.761	11,821,043
2021-10-27	14.930	15.010	14.050	14.220	13.948	19,566,129
2021-10-26	15.450	15.720	15.350	15.390	15.095	6,776,917
2021-10-25	15.100	15.580	14.750	15.510	15.213	8,924,715
2021-10-22	15.340	15.340	15.040	15.200	14.909	4,686,598
2021-10-21	15.500	15.500	15.110	15.280	14.988	5,077,283
2021-10-20	15.360	15.600	15.100	15.580	15.282	4,755,390
2021-10-19	15.340	15.540	15.200	15.440	15.145	4,522,400
2021-10-18	15.190	15.550	15.130	15.400	15.105	6,301,000
2021-10-15	15.190	15.500	15.100	15.240	14.948	5,733,793
2021-10-14	14.940	15.450	14.810	15.110	14.821	10,916,100

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.