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
2024-10-30	74.750	82.280	74.300	77.440	76.346	46,980,797
2024-10-29	70.620	75.540	70.600	74.090	73.044	38,823,518
2024-10-28	70.740	73.600	69.490	71.630	70.618	28,061,328
2024-10-25	71.710	72.580	69.700	70.740	69.741	31,281,189
2024-10-24	74.000	74.790	72.000	72.360	71.338	24,946,013
2024-10-23	72.000	78.350	71.740	73.900	72.856	44,283,381
2024-10-22	74.700	78.500	72.880	73.880	72.837	39,847,550
2024-10-21	75.000	84.200	74.020	76.470	75.390	62,861,414
2024-10-18	71.260	77.380	67.130	73.150	72.117	57,213,165
2024-10-17	70.980	72.850	68.880	71.390	70.382	49,592,233
2024-10-16	73.000	75.580	70.140	72.000	70.983	49,554,899
2024-10-15	68.450	82.760	67.020	74.340	73.290	88,394,972
2024-10-14	63.800	69.670	63.800	69.670	68.686	66,768,457
2024-10-11	64.980	66.600	58.000	58.060	57.240	54,398,172
2024-10-10	62.970	72.910	62.000	70.000	69.011	72,210,727
2024-10-09	59.000	68.140	56.910	60.760	59.902	46,309,706
2024-10-08	62.000	63.150	56.020	63.150	62.258	49,397,585
2024-09-30	48.310	53.400	46.850	52.980	52.232	33,180,638
2024-09-27	43.350	46.560	43.350	46.150	45.498	15,193,894
2024-09-26	41.680	43.310	41.300	43.300	42.688	9,558,628
2024-09-25	40.830	42.160	40.830	41.620	41.032	8,385,590
2024-09-24	39.920	40.890	39.300	40.840	40.263	7,352,139
2024-09-23	40.000	40.430	39.830	39.850	39.287	3,480,500
2024-09-20	40.200	40.400	39.930	40.130	39.563	2,736,267
2024-09-19	40.400	40.850	39.780	40.360	39.790	4,210,683
2024-09-18	40.540	40.700	39.910	40.350	39.780	3,206,047
2024-09-13	40.710	41.190	40.550	40.590	40.017	3,784,532
2024-09-12	40.770	41.160	40.570	40.590	40.017	2,707,000
2024-09-11	40.640	40.790	40.340	40.590	40.017	2,703,500
2024-09-10	41.200	41.260	40.320	40.900	40.322	3,204,506
2024-09-09	41.090	41.660	40.680	41.150	40.569	3,074,112
2024-09-06	42.000	42.150	41.220	41.360	40.776	3,523,255
2024-09-05	41.800	42.180	41.440	42.080	41.486	3,880,925
2024-09-04	41.200	41.670	40.780	41.600	41.012	3,967,684
2024-09-03	41.260	41.830	41.020	41.390	40.805	3,940,586
2024-09-02	41.720	41.890	40.840	41.000	40.421	4,810,850
2024-08-30	41.160	42.380	41.010	41.980	41.387	6,534,202
2024-08-29	40.580	41.760	40.500	41.320	40.736	5,629,518
2024-08-28	40.370	41.210	40.300	40.890	40.313	3,931,842
2024-08-27	40.750	40.830	40.310	40.450	39.879	3,984,390
2024-08-26	41.590	41.720	40.830	40.960	40.382	5,247,720
2024-08-23	41.320	41.770	41.180	41.630	41.042	3,444,752
2024-08-22	41.640	42.080	41.180	41.450	40.865	4,675,648
2024-08-21	42.030	42.170	41.590	41.800	41.210	3,997,835
2024-08-20	43.010	43.170	41.880	42.170	41.574	5,798,372
2024-08-19	43.200	43.480	42.940	43.000	42.393	3,646,130
2024-08-16	43.630	43.770	42.860	43.230	42.619	6,054,731
2024-08-15	43.700	44.270	43.340	43.610	42.994	5,580,686
2024-08-14	44.280	44.590	43.690	43.690	43.073	5,272,588
2024-08-13	44.220	44.610	44.060	44.530	43.901	4,079,578
2024-08-12	44.680	44.680	43.900	44.210	43.586	4,980,211
2024-08-09	44.650	45.180	44.440	44.880	44.246	6,471,881
2024-08-08	46.370	46.600	44.430	44.500	43.872	14,174,584
2024-08-07	48.200	49.400	46.660	46.690	46.031	17,235,309
2024-08-06	46.970	47.180	46.440	47.090	46.425	7,836,039
2024-08-05	47.330	47.980	46.120	46.230	45.577	9,866,090
2024-08-02	48.420	48.750	47.530	48.110	47.431	8,675,000
2024-08-01	48.160	49.440	48.060	48.420	47.736	11,139,300
2024-07-31	47.700	48.870	47.460	48.580	47.894	11,641,000
2024-07-30	47.690	48.360	47.020	48.030	47.352	9,767,882

← NewerPage 9 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.