Air China Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	10.030	10.610	9.950	10.590	10.590	82,748,710
2022-02-07	10.000	10.240	9.510	10.110	10.110	59,467,436
2022-01-28	9.740	10.230	9.400	10.020	10.020	66,279,453
2022-01-27	9.710	10.080	9.620	9.800	9.800	52,118,898
2022-01-26	9.920	10.220	9.690	9.710	9.710	60,081,335
2022-01-25	9.690	10.380	9.620	9.990	9.990	82,940,646
2022-01-24	9.840	9.990	9.580	9.690	9.690	59,049,567
2022-01-21	10.100	10.410	9.870	9.900	9.900	65,882,692
2022-01-20	9.640	10.090	9.600	9.890	9.890	42,985,681
2022-01-19	9.610	9.850	9.560	9.630	9.630	31,067,341
2022-01-18	9.410	9.750	9.220	9.670	9.670	39,654,414
2022-01-17	9.300	9.450	9.200	9.320	9.320	27,957,722
2022-01-14	9.560	9.600	9.290	9.390	9.390	27,837,805
2022-01-13	9.600	9.800	9.440	9.520	9.520	36,042,211
2022-01-12	9.730	10.060	9.570	9.690	9.690	42,863,521
2022-01-11	9.700	10.050	9.600	9.740	9.740	71,880,111
2022-01-10	9.400	9.800	9.160	9.730	9.730	56,626,468
2022-01-07	9.300	9.580	9.280	9.460	9.460	26,826,881
2022-01-06	9.420	9.610	9.290	9.350	9.350	43,037,261
2022-01-05	9.290	9.830	9.290	9.630	9.630	92,119,610
2022-01-04	9.150	9.620	8.980	9.450	9.450	73,186,539
2021-12-31	9.060	9.290	8.960	9.130	9.130	44,682,385
2021-12-30	9.070	9.260	9.000	9.120	9.120	43,475,111
2021-12-29	8.800	9.440	8.770	9.120	9.120	78,885,540
2021-12-28	9.080	9.090	8.680	8.770	8.770	59,578,747
2021-12-27	8.590	9.090	8.520	9.010	9.010	57,549,971
2021-12-24	8.470	8.650	8.330	8.590	8.590	27,725,316
2021-12-23	8.390	8.670	8.390	8.450	8.450	27,430,342
2021-12-22	8.580	8.770	8.350	8.360	8.360	37,805,676
2021-12-21	8.420	8.580	8.330	8.460	8.460	26,895,117
2021-12-20	8.300	8.330	8.240	8.300	8.300	13,371,425
2021-12-17	8.380	8.440	8.290	8.320	8.320	21,589,738
2021-12-16	8.130	8.440	8.100	8.410	8.410	23,260,688
2021-12-15	8.270	8.300	8.120	8.150	8.150	20,533,447
2021-12-14	8.300	8.320	8.170	8.260	8.260	19,708,183
2021-12-13	8.490	8.590	8.330	8.360	8.360	21,345,483
2021-12-10	8.500	8.630	8.490	8.550	8.550	19,571,914
2021-12-09	8.700	8.770	8.510	8.590	8.590	33,931,521
2021-12-08	8.580	8.610	8.390	8.520	8.520	33,365,620
2021-12-07	8.320	8.730	8.270	8.580	8.580	52,171,081
2021-12-06	8.260	8.260	8.140	8.170	8.170	13,701,334
2021-12-03	8.150	8.300	8.100	8.260	8.260	25,810,729
2021-12-02	8.100	8.250	7.980	8.010	8.010	29,388,264
2021-12-01	7.880	8.140	7.850	8.090	8.090	29,470,510
2021-11-30	7.950	8.040	7.780	7.980	7.980	30,442,430
2021-11-29	7.850	8.080	7.660	7.980	7.980	62,592,893
2021-11-26	8.220	8.310	8.030	8.240	8.240	35,676,498
2021-11-25	8.410	8.470	8.280	8.310	8.310	14,949,155
2021-11-24	8.470	8.480	8.300	8.400	8.400	24,024,819
2021-11-23	8.600	8.730	8.460	8.490	8.490	40,702,181
2021-11-22	8.450	8.610	8.330	8.520	8.520	25,518,239
2021-11-19	8.430	8.600	8.260	8.500	8.500	30,120,793
2021-11-18	8.610	8.640	8.400	8.420	8.420	29,966,854
2021-11-17	8.770	8.800	8.490	8.600	8.600	37,236,226
2021-11-16	8.810	8.870	8.700	8.770	8.770	21,403,752
2021-11-15	9.060	9.110	8.750	8.800	8.800	43,152,433
2021-11-12	8.770	9.160	8.750	9.110	9.110	56,327,613
2021-11-11	8.670	8.890	8.620	8.820	8.820	34,613,343
2021-11-10	8.890	8.960	8.570	8.670	8.670	50,910,161
2021-11-09	9.010	9.080	8.650	8.970	8.970	51,364,531

← NewerPage 20 of 21 · 1,212 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.