Air China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 8.800 | 9.140 | 8.740 | 9.010 | 9.010 | 143,826,722 |
| 2021-11-05 | 8.330 | 8.380 | 8.230 | 8.310 | 8.310 | 16,672,023 |
| 2021-11-04 | 8.290 | 8.370 | 8.250 | 8.320 | 8.320 | 15,296,941 |
| 2021-11-03 | 8.410 | 8.460 | 8.150 | 8.310 | 8.310 | 30,470,369 |
| 2021-11-02 | 8.300 | 8.520 | 8.140 | 8.470 | 8.470 | 59,693,809 |
| 2021-11-01 | 8.300 | 8.570 | 7.850 | 8.430 | 8.430 | 86,404,818 |
| 2021-10-29 | 7.950 | 8.530 | 7.940 | 8.510 | 8.510 | 86,071,965 |
| 2021-10-28 | 7.950 | 8.240 | 7.920 | 7.980 | 7.980 | 50,415,547 |
| 2021-10-27 | 8.040 | 8.090 | 7.890 | 7.950 | 7.950 | 20,203,857 |
| 2021-10-26 | 7.920 | 8.230 | 7.920 | 8.030 | 8.030 | 35,908,482 |
| 2021-10-25 | 7.910 | 8.030 | 7.800 | 7.980 | 7.980 | 37,481,577 |
| 2021-10-22 | 8.170 | 8.260 | 7.990 | 8.070 | 8.070 | 37,601,503 |
| 2021-10-21 | 8.150 | 8.250 | 8.080 | 8.180 | 8.180 | 25,162,908 |
| 2021-10-20 | 8.150 | 8.330 | 8.000 | 8.230 | 8.230 | 45,496,693 |
| 2021-10-19 | 8.250 | 8.320 | 8.100 | 8.200 | 8.200 | 40,290,272 |
| 2021-10-18 | 8.300 | 8.420 | 8.170 | 8.340 | 8.340 | 45,116,922 |
| 2021-10-15 | 8.480 | 8.550 | 8.310 | 8.350 | 8.350 | 51,329,762 |
| 2021-10-14 | 8.230 | 8.800 | 8.220 | 8.590 | 8.590 | 79,257,030 |
← NewerPage 21 of 21 · 1,218 trading days
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.