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
2025-04-28	72.180	72.180	72.180	72.180	71.161	0
2025-04-25	72.180	72.180	72.180	72.180	71.161	0
2025-04-24	72.180	72.180	72.180	72.180	71.161	0
2025-04-23	72.180	72.180	72.180	72.180	71.161	0
2025-04-22	72.180	72.180	72.180	72.180	71.161	0
2025-04-21	72.180	72.180	72.180	72.180	71.161	0
2025-04-18	72.180	72.180	72.180	72.180	71.161	0
2025-04-17	72.180	72.180	72.180	72.180	71.161	0
2025-04-16	72.180	72.180	72.180	72.180	71.161	0
2025-04-15	72.180	72.180	72.180	72.180	71.161	0
2025-04-14	72.180	72.180	72.180	72.180	71.161	0
2025-04-11	72.180	72.180	72.180	72.180	71.161	0
2025-04-10	72.180	72.180	72.180	72.180	71.161	0
2025-04-09	72.180	72.180	72.180	72.180	71.161	0
2025-04-08	72.180	72.180	72.180	72.180	71.161	0
2025-04-07	72.180	72.180	72.180	72.180	71.161	0
2025-04-03	72.180	72.180	72.180	72.180	71.161	0
2025-04-02	72.180	72.180	72.180	72.180	71.161	0
2025-04-01	72.180	72.180	72.180	72.180	71.161	0
2025-03-31	72.180	72.180	72.180	72.180	71.161	0
2025-03-28	72.180	72.180	72.180	72.180	71.161	0
2025-03-27	72.180	72.180	72.180	72.180	71.161	0
2025-03-26	72.180	72.180	72.180	72.180	71.161	0
2025-03-25	72.180	72.180	72.180	72.180	71.161	0
2025-03-24	72.180	72.180	72.180	72.180	71.161	0
2025-03-21	72.180	72.180	72.180	72.180	71.161	0
2025-03-20	72.180	72.180	72.180	72.180	71.161	0
2025-03-19	72.180	72.180	72.180	72.180	71.161	0
2025-03-18	72.180	72.180	72.180	72.180	71.161	0
2025-03-17	72.180	72.180	72.180	72.180	71.161	0
2025-03-14	72.180	72.180	72.180	72.180	71.161	0
2025-03-13	72.180	72.180	72.180	72.180	71.161	0
2025-03-12	72.180	72.180	72.180	72.180	71.161	0
2025-03-11	72.180	72.180	72.180	72.180	71.161	0
2025-03-10	72.180	72.180	72.180	72.180	71.161	0
2025-03-07	72.180	72.180	72.180	72.180	71.161	0
2025-03-06	72.180	72.180	72.180	72.180	71.161	0
2025-03-05	72.180	72.180	72.180	72.180	71.161	0
2025-03-04	72.180	72.180	72.180	72.180	71.161	0
2025-03-03	72.180	72.180	72.180	72.180	71.161	0
2025-02-28	72.180	72.180	72.180	72.180	71.161	0
2025-02-27	72.180	72.180	72.180	72.180	71.161	0
2025-02-26	72.180	72.180	72.180	72.180	71.161	0
2025-02-25	72.180	72.180	72.180	72.180	71.161	0
2025-02-24	72.180	72.180	72.180	72.180	71.161	0
2025-02-21	72.180	72.180	72.180	72.180	71.161	0
2025-02-20	72.180	72.180	72.180	72.180	71.161	0
2025-02-19	72.180	72.180	72.180	72.180	71.161	0
2025-02-18	72.180	72.180	72.180	72.180	71.161	0
2025-02-17	72.180	72.180	72.180	72.180	71.161	0
2025-02-14	71.890	73.980	71.070	72.180	71.161	16,359,576
2025-02-13	70.930	73.370	70.110	72.300	71.279	19,602,146
2025-02-12	69.500	70.750	69.430	70.700	69.701	8,925,065
2025-02-11	71.010	71.800	69.740	70.000	69.011	10,252,343
2025-02-10	70.120	71.950	69.930	70.900	69.899	13,203,300
2025-02-07	69.860	71.090	68.800	70.110	69.120	15,311,391
2025-02-06	65.880	70.000	65.300	69.860	68.873	17,204,724
2025-02-05	66.400	66.520	64.500	65.570	64.644	8,732,871
2025-01-27	68.530	68.990	65.820	66.000	65.068	10,044,945
2025-01-24	68.000	69.690	67.360	68.530	67.562	9,716,710

← NewerPage 7 of 21 · 1,219 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.