Air China Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	9.610	9.780	9.590	9.630	9.630	30,186,651
2022-08-02	9.560	9.810	9.370	9.670	9.670	38,179,912
2022-08-01	9.590	9.790	9.520	9.670	9.670	33,500,522
2022-07-29	9.990	9.990	9.530	9.650	9.650	85,630,853
2022-07-28	10.550	10.640	9.990	10.040	10.040	49,218,479
2022-07-27	10.400	10.470	10.150	10.400	10.400	27,829,091
2022-07-26	10.350	10.740	10.240	10.350	10.350	40,423,290
2022-07-25	10.310	10.520	10.260	10.290	10.290	26,307,831
2022-07-22	10.270	10.520	10.180	10.400	10.400	29,350,018
2022-07-21	10.170	10.540	10.120	10.280	10.280	31,700,754
2022-07-20	10.100	10.440	10.010	10.210	10.210	36,186,086
2022-07-19	10.320	10.360	9.910	10.050	10.050	45,490,503
2022-07-18	10.090	10.380	10.050	10.250	10.250	34,891,092
2022-07-15	10.700	10.780	10.290	10.310	10.310	37,314,765
2022-07-14	10.320	10.930	10.250	10.780	10.780	65,946,355
2022-07-13	10.140	10.600	10.140	10.460	10.460	78,767,446
2022-07-12	10.100	10.220	9.950	10.000	10.000	43,495,660
2022-07-11	10.050	10.230	9.740	10.040	10.040	61,646,761
2022-07-08	10.320	10.430	9.990	10.110	10.110	48,840,832
2022-07-07	10.190	10.300	10.070	10.170	10.170	68,092,134
2022-07-06	10.670	10.720	10.060	10.240	10.240	80,705,195
2022-07-05	10.700	10.860	10.580	10.710	10.710	53,867,279
2022-07-04	11.100	11.160	10.400	10.740	10.740	112,803,304
2022-07-01	11.320	11.390	10.850	11.100	11.100	64,697,588
2022-06-30	11.540	11.740	11.200	11.610	11.610	73,712,887
2022-06-29	11.540	11.780	11.200	11.420	11.420	117,271,035
2022-06-28	10.590	11.660	10.480	11.300	11.300	89,541,596
2022-06-27	10.350	10.940	10.350	10.630	10.630	67,346,594
2022-06-24	10.160	10.370	9.850	10.240	10.240	44,210,092
2022-06-23	10.070	10.250	9.980	10.160	10.160	42,586,409
2022-06-22	10.120	10.220	10.000	10.100	10.100	24,657,481
2022-06-21	10.120	10.280	9.970	10.110	10.110	33,786,440
2022-06-20	9.790	10.260	9.790	10.190	10.190	56,026,608
2022-06-17	9.360	9.830	9.260	9.780	9.780	44,425,944
2022-06-16	9.380	9.630	9.280	9.460	9.460	40,589,533
2022-06-15	9.320	9.490	9.230	9.340	9.340	47,553,091
2022-06-14	9.280	9.340	9.090	9.320	9.320	34,358,730
2022-06-13	9.550	9.570	9.220	9.370	9.370	44,342,815
2022-06-10	9.620	9.720	9.480	9.640	9.640	32,189,114
2022-06-09	9.510	9.840	9.480	9.690	9.690	48,007,404
2022-06-08	9.290	9.630	9.210	9.620	9.620	48,480,994
2022-06-07	9.360	9.460	9.140	9.310	9.310	44,346,303
2022-06-06	9.460	9.460	9.110	9.360	9.360	45,702,381
2022-06-02	9.460	9.570	9.270	9.460	9.460	39,100,511
2022-06-01	9.670	9.730	9.460	9.520	9.520	43,893,776
2022-05-31	9.800	10.100	9.590	9.690	9.690	60,527,780
2022-05-30	9.710	9.860	9.620	9.750	9.750	32,119,007
2022-05-27	9.500	9.700	9.430	9.600	9.600	32,654,804
2022-05-26	9.360	9.610	9.340	9.490	9.490	40,281,202
2022-05-25	8.800	9.500	8.800	9.410	9.410	62,761,167
2022-05-24	8.930	9.200	8.830	8.830	8.830	55,340,107
2022-05-23	8.750	9.010	8.670	8.830	8.830	45,522,297
2022-05-20	8.400	8.890	8.380	8.870	8.870	70,702,019
2022-05-19	8.400	8.430	8.240	8.430	8.430	42,699,370
2022-05-18	8.750	8.750	8.430	8.520	8.520	43,190,069
2022-05-17	8.470	8.840	8.350	8.740	8.740	57,586,160
2022-05-16	8.730	8.940	8.500	8.640	8.640	63,416,964
2022-05-13	8.660	8.710	8.370	8.590	8.590	41,401,988
2022-05-12	8.800	8.930	8.400	8.710	8.710	52,940,198
2022-05-11	8.590	9.080	8.540	8.900	8.900	65,377,032

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-16	0.0444 CNY
2019-07-11	0.1033 CNY

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