Air China Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.590	9.080	8.540	8.900	8.900	65,377,032
2022-05-10	8.310	8.650	8.080	8.550	8.550	47,517,401
2022-05-09	8.500	8.730	8.300	8.460	8.460	41,884,406
2022-05-06	9.210	9.220	8.510	8.700	8.700	71,155,914
2022-05-05	9.400	9.490	9.000	9.450	9.450	29,802,786
2022-04-29	9.160	9.490	8.900	9.470	9.470	36,914,096
2022-04-28	9.300	9.650	9.150	9.340	9.340	28,419,003
2022-04-27	9.070	9.410	8.950	9.290	9.290	30,921,671
2022-04-26	9.430	9.570	9.080	9.180	9.180	31,204,642
2022-04-25	9.530	9.780	9.320	9.370	9.370	34,116,667
2022-04-22	9.670	9.860	9.470	9.780	9.780	27,646,667
2022-04-21	10.030	10.170	9.680	9.770	9.770	39,076,750
2022-04-20	10.210	10.450	9.950	10.150	10.150	47,659,614
2022-04-19	10.380	10.380	10.000	10.120	10.120	38,862,127
2022-04-18	10.280	10.550	10.120	10.400	10.400	25,166,483
2022-04-15	10.090	10.470	10.040	10.330	10.330	31,987,408
2022-04-14	10.210	10.520	10.180	10.280	10.280	47,107,428
2022-04-13	10.120	10.340	10.070	10.090	10.090	45,512,583
2022-04-12	9.550	10.400	9.410	10.250	10.250	72,462,219
2022-04-11	9.740	9.960	9.400	9.490	9.490	46,107,441
2022-04-08	9.550	9.840	9.460	9.810	9.810	34,333,719
2022-04-07	9.700	9.850	9.580	9.580	9.580	27,467,217
2022-04-06	9.700	9.910	9.500	9.760	9.760	45,090,000
2022-04-01	9.050	9.860	8.980	9.830	9.830	77,803,793
2022-03-31	9.400	9.730	9.040	9.110	9.110	46,559,743
2022-03-30	9.120	9.620	8.970	9.500	9.500	60,972,151
2022-03-29	9.150	9.250	8.930	8.970	8.970	22,481,641
2022-03-28	9.150	9.240	8.900	9.080	9.080	40,284,900
2022-03-25	9.680	9.730	9.240	9.380	9.380	38,578,495
2022-03-24	9.430	9.880	9.380	9.720	9.720	39,210,267
2022-03-23	9.540	9.710	9.320	9.530	9.530	53,495,662
2022-03-22	9.410	9.980	9.360	9.770	9.770	90,772,561
2022-03-21	9.440	10.050	9.440	9.800	9.800	49,974,241
2022-03-18	9.330	9.800	9.260	9.650	9.650	41,989,744
2022-03-17	9.430	9.860	9.200	9.510	9.510	77,856,478
2022-03-16	8.790	9.260	8.790	9.260	9.260	67,517,643
2022-03-15	8.510	8.800	8.330	8.420	8.420	65,048,899
2022-03-14	9.090	9.090	8.570	8.600	8.600	59,557,625
2022-03-11	8.970	9.540	8.680	9.410	9.410	53,377,050
2022-03-10	9.370	9.420	9.060	9.060	9.060	28,794,201
2022-03-09	9.110	9.150	8.560	8.960	8.960	35,302,934
2022-03-08	9.020	9.510	9.010	9.060	9.060	63,624,230
2022-03-07	10.240	10.240	9.270	9.280	9.280	110,836,097
2022-03-04	10.190	10.570	10.130	10.300	10.300	50,792,739
2022-03-03	10.170	10.450	10.120	10.280	10.280	56,278,356
2022-03-02	9.900	10.140	9.800	10.080	10.080	30,980,996
2022-03-01	9.800	10.270	9.750	10.030	10.030	39,715,034
2022-02-28	9.910	9.980	9.670	9.880	9.880	37,102,473
2022-02-25	9.850	10.040	9.730	10.020	10.020	40,303,743
2022-02-24	9.900	10.030	9.700	9.830	9.830	42,511,701
2022-02-23	10.120	10.180	9.850	9.970	9.970	46,886,732
2022-02-22	10.180	10.460	10.050	10.150	10.150	41,622,410
2022-02-21	10.280	10.520	9.980	10.350	10.350	51,438,626
2022-02-18	10.130	10.520	10.050	10.380	10.380	54,780,821
2022-02-17	10.380	10.380	9.910	10.150	10.150	56,286,292
2022-02-16	10.400	10.510	10.070	10.430	10.430	52,343,523
2022-02-15	10.730	10.730	10.020	10.350	10.350	92,190,416
2022-02-14	10.950	11.070	10.420	10.820	10.820	73,808,869
2022-02-11	11.010	11.380	10.820	10.970	10.970	64,772,442
2022-02-10	10.700	11.350	10.660	11.000	11.000	73,783,733

← NewerPage 19 of 21 · 1,219 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.