Air China Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.560 | 5.580 | 5.510 | 5.530 | 5.530 | 42,132,606 |
| 2026-10-21 | 5.580 | 5.590 | 5.550 | 5.560 | 5.560 | 25,676,010 |
| 2026-10-20 | 5.600 | 5.620 | 5.530 | 5.560 | 5.560 | 46,939,582 |
| 2026-10-19 | 5.600 | 5.650 | 5.590 | 5.640 | 5.640 | 24,924,400 |
| 2026-10-16 | 5.600 | 5.700 | 5.590 | 5.650 | 5.650 | 47,570,000 |
| 2026-10-15 | 5.620 | 5.630 | 5.550 | 5.590 | 5.590 | 64,325,213 |
| 2026-10-14 | 5.690 | 5.720 | 5.670 | 5.670 | 5.670 | 46,975,780 |
| 2026-10-13 | 5.710 | 5.750 | 5.690 | 5.710 | 5.710 | 54,089,500 |
| 2026-10-12 | 5.810 | 5.850 | 5.730 | 5.750 | 5.750 | 52,485,555 |
| 2026-10-09 | 5.740 | 5.800 | 5.730 | 5.780 | 5.780 | 42,767,120 |
| 2026-10-08 | 5.810 | 5.830 | 5.720 | 5.740 | 5.740 | 85,510,987 |
| 2026-09-30 | 5.800 | 5.940 | 5.770 | 5.910 | 5.910 | 70,448,836 |
| 2026-09-29 | 5.750 | 5.790 | 5.730 | 5.780 | 5.780 | 38,465,224 |
| 2026-09-28 | 5.820 | 5.820 | 5.700 | 5.760 | 5.760 | 82,179,634 |
| 2026-09-24 | 5.930 | 5.930 | 5.810 | 5.810 | 5.810 | 59,009,100 |
| 2026-09-23 | 5.930 | 6.010 | 5.930 | 5.960 | 5.960 | 63,786,811 |
| 2026-09-22 | 5.920 | 5.950 | 5.850 | 5.930 | 5.930 | 76,910,509 |
Page 1 of 1 · 17 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.