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
2025-01-23	70.340	71.380	67.900	67.960	67.000	12,711,510
2025-01-22	71.710	71.710	69.200	70.260	69.268	9,205,188
2025-01-21	72.800	72.860	70.200	71.800	70.786	11,538,979
2025-01-20	70.130	73.310	70.050	72.240	71.220	16,091,753
2025-01-17	66.620	71.520	65.890	69.400	68.420	18,651,310
2025-01-16	66.830	67.010	65.980	66.150	65.216	8,256,211
2025-01-15	67.370	67.900	66.410	66.580	65.640	8,097,000
2025-01-14	64.610	67.680	64.530	67.680	66.724	13,595,373
2025-01-13	67.000	67.870	64.580	64.720	63.806	9,577,323
2025-01-10	66.950	68.550	65.910	65.930	64.999	11,796,300
2025-01-09	64.030	69.600	64.030	68.060	67.099	18,573,945
2025-01-08	64.940	65.880	62.560	65.000	64.082	12,855,172
2025-01-07	64.000	66.300	63.630	65.450	64.526	15,454,383
2025-01-06	62.530	64.380	61.450	62.010	61.134	11,728,995
2025-01-03	66.900	67.870	63.650	63.660	62.761	15,779,447
2025-01-02	71.010	71.480	66.750	67.240	66.290	16,742,519
2024-12-31	73.250	74.000	71.080	71.780	70.766	18,240,700
2024-12-30	78.000	78.990	73.810	74.150	73.103	25,577,682
2024-12-27	81.300	83.800	76.700	77.400	76.307	41,550,458
2024-12-26	72.510	75.260	71.480	73.080	72.048	18,231,957
2024-12-25	71.090	74.250	70.610	72.960	71.930	26,798,291
2024-12-24	75.290	77.560	65.000	69.350	68.371	19,184,250
2024-12-23	76.730	77.480	75.370	75.590	74.522	17,814,038
2024-12-20	74.000	78.500	74.000	77.560	76.465	24,579,910
2024-12-19	73.000	75.000	71.900	74.220	73.172	16,398,069
2024-12-18	72.740	77.520	72.110	74.590	73.537	25,403,737
2024-12-17	70.000	73.260	70.000	70.680	69.682	15,471,761
2024-12-16	71.190	71.470	69.200	69.220	68.242	10,748,114
2024-12-13	71.400	72.900	70.320	71.770	70.756	18,566,031
2024-12-12	68.710	72.700	68.680	72.500	71.476	26,801,822
2024-12-11	67.000	68.790	66.900	68.710	67.740	10,357,957
2024-12-10	69.310	69.360	67.500	67.580	66.626	11,954,340
2024-12-09	68.090	68.300	66.550	67.020	66.073	11,553,302
2024-12-06	67.290	69.300	67.200	68.800	67.828	14,205,135
2024-12-05	67.610	68.500	66.880	67.620	66.665	10,637,992
2024-12-04	67.230	68.970	66.960	67.550	66.596	11,415,911
2024-12-03	68.680	68.770	66.900	67.820	66.862	12,043,708
2024-12-02	68.140	69.000	67.610	68.800	67.828	15,268,485
2024-11-29	66.500	69.300	65.740	68.800	67.828	17,248,379
2024-11-28	68.000	68.990	66.900	67.200	66.251	14,298,090
2024-11-27	65.030	69.080	63.630	68.540	67.572	24,920,368
2024-11-26	64.640	65.480	64.100	64.100	63.195	10,484,896
2024-11-25	66.400	67.450	63.220	64.640	63.727	20,808,098
2024-11-22	69.890	71.080	67.160	67.350	66.399	20,306,464
2024-11-21	70.580	70.580	69.000	69.720	68.735	12,964,904
2024-11-20	69.000	70.820	67.990	70.630	69.632	18,967,588
2024-11-19	67.900	69.380	66.420	69.200	68.223	19,654,166
2024-11-18	72.400	73.000	67.510	68.250	67.286	24,068,689
2024-11-15	77.490	77.770	72.400	72.400	71.377	29,006,482
2024-11-14	81.500	81.560	77.710	77.910	76.810	16,440,500
2024-11-13	78.600	81.970	78.590	80.810	79.669	16,193,401
2024-11-12	84.990	84.990	78.450	80.580	79.442	33,354,740
2024-11-11	83.610	84.730	80.280	84.350	83.159	28,628,324
2024-11-08	82.850	86.650	82.700	83.950	82.764	38,899,972
2024-11-07	84.600	84.760	79.280	82.580	81.414	49,291,288
2024-11-06	95.270	96.900	86.890	87.010	85.781	59,665,653
2024-11-05	88.880	94.000	86.000	93.210	91.894	59,879,698
2024-11-04	79.790	83.850	75.690	83.150	81.976	40,086,801
2024-11-01	76.580	86.300	76.360	81.000	79.856	52,107,530
2024-10-31	76.100	81.660	75.900	77.590	76.494	42,818,109

← NewerPage 8 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.