Chengdu ALD Aviation Manufacturing Corporation (300696.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:29AM CST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 12.87 | 14.58 | 13.79 | 14.41 | 14.41 | 249,000 |
| 24 Apr 2024 | 13.90 | 14.58 | 13.79 | 14.41 | 14.41 | 16,190,924 |
| 23 Apr 2024 | 15.00 | 15.30 | 14.73 | 14.90 | 14.90 | 16,601,771 |
| 22 Apr 2024 | 13.98 | 16.42 | 13.72 | 15.49 | 15.49 | 24,417,252 |
| 19 Apr 2024 | 12.87 | 14.95 | 12.47 | 14.27 | 14.27 | 16,729,377 |
| 18 Apr 2024 | 12.45 | 12.97 | 12.29 | 12.65 | 12.65 | 5,156,269 |
| 17 Apr 2024 | 11.89 | 12.50 | 11.88 | 12.49 | 12.49 | 5,013,867 |
| 16 Apr 2024 | 12.65 | 12.65 | 11.58 | 11.59 | 11.59 | 6,129,075 |
| 15 Apr 2024 | 13.11 | 13.27 | 12.38 | 12.70 | 12.70 | 5,827,573 |
| 12 Apr 2024 | 13.11 | 13.33 | 12.99 | 13.05 | 13.05 | 3,303,591 |
| 11 Apr 2024 | 13.21 | 13.38 | 13.07 | 13.16 | 13.16 | 3,654,400 |
| 10 Apr 2024 | 13.67 | 13.77 | 13.11 | 13.39 | 13.39 | 4,645,213 |
| 09 Apr 2024 | 13.45 | 13.94 | 13.45 | 13.70 | 13.70 | 4,055,319 |
| 08 Apr 2024 | 14.08 | 14.08 | 13.43 | 13.45 | 13.45 | 5,423,780 |
| 03 Apr 2024 | 14.50 | 14.60 | 13.96 | 14.10 | 14.10 | 6,358,507 |
| 02 Apr 2024 | 14.78 | 14.83 | 14.46 | 14.64 | 14.64 | 6,046,748 |
| 01 Apr 2024 | 14.91 | 15.10 | 14.54 | 14.83 | 14.83 | 9,418,065 |
| 29 Mar 2024 | 14.60 | 14.62 | 14.18 | 14.87 | 14.87 | 5,132,144 |
| 28 Mar 2024 | 13.21 | 14.93 | 13.21 | 14.55 | 14.55 | 12,951,988 |
| 27 Mar 2024 | 13.89 | 13.89 | 13.10 | 13.13 | 13.13 | 4,873,550 |
| 26 Mar 2024 | 13.80 | 14.07 | 13.61 | 13.91 | 13.91 | 4,994,695 |
| 25 Mar 2024 | 14.60 | 14.61 | 13.86 | 13.89 | 13.89 | 7,231,371 |
| 22 Mar 2024 | 15.21 | 15.21 | 14.58 | 14.68 | 14.68 | 9,700,847 |
| 21 Mar 2024 | 14.97 | 15.30 | 14.50 | 15.30 | 15.30 | 13,717,220 |
| 20 Mar 2024 | 14.71 | 14.99 | 14.67 | 14.97 | 14.97 | 7,529,549 |
| 19 Mar 2024 | 14.61 | 14.97 | 14.47 | 14.64 | 14.64 | 8,819,120 |
| 18 Mar 2024 | 14.08 | 14.68 | 14.05 | 14.67 | 14.67 | 10,101,649 |
| 15 Mar 2024 | 13.87 | 14.24 | 13.76 | 14.08 | 14.08 | 6,747,388 |
| 14 Mar 2024 | 14.27 | 14.39 | 13.68 | 13.95 | 13.95 | 7,621,600 |
| 13 Mar 2024 | 14.27 | 14.69 | 13.89 | 14.33 | 14.33 | 11,280,308 |
| 12 Mar 2024 | 13.93 | 14.30 | 13.77 | 14.27 | 14.27 | 9,567,866 |
| 11 Mar 2024 | 13.78 | 13.94 | 13.44 | 13.85 | 13.85 | 7,985,499 |
| 08 Mar 2024 | 13.50 | 14.39 | 13.46 | 13.67 | 13.67 | 7,498,972 |
| 07 Mar 2024 | 13.77 | 13.95 | 13.28 | 13.32 | 13.32 | 9,282,822 |
| 06 Mar 2024 | 13.84 | 14.01 | 13.53 | 13.95 | 13.95 | 11,950,442 |
| 05 Mar 2024 | 13.09 | 14.69 | 12.98 | 14.23 | 14.23 | 16,815,132 |
| 04 Mar 2024 | 13.50 | 13.62 | 12.99 | 13.20 | 13.20 | 4,754,400 |
| 01 Mar 2024 | 13.16 | 13.54 | 13.10 | 13.46 | 13.46 | 6,125,116 |
| 29 Feb 2024 | 12.45 | 13.17 | 12.18 | 13.07 | 13.07 | 6,364,292 |
| 28 Feb 2024 | 13.63 | 13.89 | 12.60 | 12.62 | 12.62 | 9,624,320 |
| 27 Feb 2024 | 13.20 | 13.65 | 13.04 | 13.63 | 13.63 | 6,710,864 |
| 26 Feb 2024 | 12.99 | 13.51 | 12.88 | 13.18 | 13.18 | 8,260,442 |
| 23 Feb 2024 | 12.73 | 13.05 | 12.45 | 12.98 | 12.98 | 8,363,748 |
| 22 Feb 2024 | 12.49 | 12.80 | 12.28 | 12.61 | 12.61 | 7,639,188 |
| 21 Feb 2024 | 12.11 | 12.83 | 11.95 | 12.49 | 12.49 | 7,897,303 |
| 20 Feb 2024 | 12.27 | 12.37 | 11.91 | 12.21 | 12.21 | 6,557,556 |
| 19 Feb 2024 | 12.95 | 12.99 | 12.05 | 12.39 | 12.39 | 11,769,060 |
| 08 Feb 2024 | 10.68 | 12.84 | 10.68 | 12.84 | 12.84 | 8,623,956 |
| 07 Feb 2024 | 10.65 | 11.00 | 10.41 | 10.70 | 10.70 | 7,235,714 |
| 06 Feb 2024 | 9.70 | 10.69 | 9.35 | 10.50 | 10.50 | 7,832,381 |
| 05 Feb 2024 | 11.20 | 11.32 | 9.65 | 10.03 | 10.03 | 8,334,712 |
| 02 Feb 2024 | 12.31 | 12.50 | 10.95 | 11.42 | 11.42 | 5,208,789 |
| 01 Feb 2024 | 12.26 | 12.60 | 12.02 | 12.28 | 12.28 | 4,258,170 |
| 31 Jan 2024 | 13.32 | 13.42 | 12.40 | 12.42 | 12.42 | 4,771,348 |
| 30 Jan 2024 | 13.70 | 13.99 | 13.40 | 13.41 | 13.41 | 3,609,700 |
| 29 Jan 2024 | 14.30 | 14.42 | 13.86 | 13.88 | 13.88 | 3,247,754 |
| 26 Jan 2024 | 14.50 | 14.58 | 14.12 | 14.20 | 14.20 | 3,204,594 |
| 25 Jan 2024 | 13.96 | 14.42 | 13.80 | 14.37 | 14.37 | 4,618,204 |
| 24 Jan 2024 | 14.00 | 14.13 | 13.25 | 13.93 | 13.93 | 4,814,223 |
| 23 Jan 2024 | 13.98 | 14.17 | 13.59 | 13.91 | 13.91 | 4,612,308 |
| 22 Jan 2024 | 15.09 | 15.17 | 13.90 | 14.01 | 14.01 | 5,136,204 |
| 19 Jan 2024 | 15.34 | 15.48 | 15.10 | 15.15 | 15.15 | 2,746,617 |
| 18 Jan 2024 | 15.30 | 15.43 | 14.82 | 15.32 | 15.32 | 3,222,450 |
| 17 Jan 2024 | 16.10 | 16.16 | 15.28 | 15.30 | 15.30 | 3,329,100 |
| 16 Jan 2024 | 16.19 | 16.28 | 15.82 | 16.08 | 16.08 | 2,548,214 |
| 15 Jan 2024 | 16.75 | 16.75 | 16.16 | 16.19 | 16.19 | 2,539,656 |
| 12 Jan 2024 | 16.56 | 16.78 | 16.48 | 16.70 | 16.70 | 1,928,086 |
| 11 Jan 2024 | 16.34 | 16.70 | 16.25 | 16.63 | 16.63 | 2,190,589 |
| 10 Jan 2024 | 16.40 | 16.66 | 16.03 | 16.34 | 16.34 | 2,094,328 |
| 09 Jan 2024 | 16.51 | 16.83 | 16.34 | 16.46 | 16.46 | 2,095,593 |
| 08 Jan 2024 | 17.08 | 17.12 | 16.45 | 16.45 | 16.45 | 2,438,480 |
| 05 Jan 2024 | 17.49 | 17.66 | 16.95 | 17.00 | 17.00 | 3,015,065 |
| 04 Jan 2024 | 17.59 | 17.67 | 17.36 | 17.50 | 17.50 | 1,694,248 |
| 03 Jan 2024 | 17.73 | 17.75 | 17.43 | 17.62 | 17.62 | 2,461,545 |
| 02 Jan 2024 | 17.43 | 18.03 | 17.12 | 17.72 | 17.72 | 4,062,608 |
| 29 Dec 2023 | 17.20 | 17.46 | 17.11 | 17.41 | 17.41 | 2,513,686 |
| 28 Dec 2023 | 16.51 | 17.26 | 16.44 | 17.18 | 17.18 | 3,110,949 |
| 27 Dec 2023 | 16.63 | 16.67 | 16.40 | 16.54 | 16.54 | 1,880,005 |
| 26 Dec 2023 | 17.00 | 17.00 | 16.42 | 16.63 | 16.63 | 3,203,707 |
| 25 Dec 2023 | 16.79 | 17.30 | 16.79 | 17.03 | 17.03 | 3,221,448 |
| 22 Dec 2023 | 16.53 | 17.16 | 16.50 | 16.84 | 16.84 | 3,715,171 |
| 21 Dec 2023 | 16.30 | 16.53 | 16.04 | 16.47 | 16.47 | 2,285,460 |
| 20 Dec 2023 | 16.71 | 16.80 | 16.34 | 16.35 | 16.35 | 1,733,900 |
| 19 Dec 2023 | 16.64 | 16.80 | 16.55 | 16.67 | 16.67 | 1,403,665 |
| 18 Dec 2023 | 17.01 | 17.06 | 16.61 | 16.71 | 16.71 | 2,176,614 |
| 15 Dec 2023 | 17.27 | 17.47 | 17.02 | 17.06 | 17.06 | 1,723,345 |
| 14 Dec 2023 | 17.37 | 17.60 | 17.25 | 17.28 | 17.28 | 1,273,500 |
| 13 Dec 2023 | 17.51 | 17.76 | 17.35 | 17.35 | 17.35 | 2,257,364 |
| 12 Dec 2023 | 17.40 | 17.72 | 17.34 | 17.54 | 17.54 | 2,133,610 |
| 11 Dec 2023 | 17.15 | 17.45 | 16.92 | 17.42 | 17.42 | 2,950,230 |
| 08 Dec 2023 | 17.27 | 17.40 | 17.14 | 17.20 | 17.20 | 3,428,212 |
| 07 Dec 2023 | 17.55 | 17.59 | 17.12 | 17.31 | 17.31 | 2,315,792 |
| 06 Dec 2023 | 17.46 | 17.73 | 17.40 | 17.51 | 17.51 | 1,951,129 |
| 05 Dec 2023 | 17.98 | 17.98 | 17.45 | 17.48 | 17.48 | 2,090,460 |
| 04 Dec 2023 | 17.90 | 18.16 | 17.78 | 18.01 | 18.01 | 2,712,819 |
| 01 Dec 2023 | 18.03 | 18.03 | 17.63 | 17.88 | 17.88 | 2,489,420 |
| 30 Nov 2023 | 18.55 | 18.63 | 17.88 | 18.02 | 18.02 | 3,687,639 |
| 29 Nov 2023 | 18.75 | 18.88 | 18.53 | 18.55 | 18.55 | 2,124,004 |
| 28 Nov 2023 | 18.69 | 18.92 | 18.60 | 18.83 | 18.83 | 1,738,624 |
| 27 Nov 2023 | 18.64 | 18.81 | 18.51 | 18.74 | 18.74 | 1,631,860 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.