Shenzhen - Delayed Quote CNY

Chengdu ALD Aviation Manufacturing Corporation (300696.SZ)

21.12
-0.31
(-1.45%)
As of 11:01:16 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 15, 202522.7221.9420.9521.1221.1215,547,966
May 14, 202522.5522.7521.2621.4321.4337,306,516
May 13, 202523.0124.2022.1322.3122.3148,460,390
May 12, 202521.6123.6020.9022.9722.9750,456,766
May 9, 202522.7222.9821.4021.4921.4951,008,233
May 8, 202520.0325.0019.7823.4023.4066,522,556
May 7, 202518.6021.6218.4621.3221.3262,060,310
May 6, 202517.7518.1217.6818.0218.0211,646,210
Apr 30, 202517.2917.8317.2917.6517.6510,708,305
Apr 29, 202517.0117.4817.0017.4817.489,787,168
Apr 28, 202517.7517.7716.9917.0417.0413,639,716
Apr 25, 202518.5018.5017.9117.9217.9217,182,879
Apr 24, 202517.8819.0317.6018.8018.8027,186,816
Apr 23, 202518.5018.5217.8318.1318.1327,861,044
Apr 22, 202517.8019.4917.8019.0819.0835,873,888
Apr 21, 202516.7119.6016.7118.4518.4532,414,496
Apr 18, 202517.4917.8216.8816.9016.9019,822,288
Apr 17, 202516.1118.7916.1117.2617.2630,621,669
Apr 16, 202517.6218.0016.2216.2716.2720,189,512
Apr 15, 202516.9117.0816.3916.6116.6111,223,866
Apr 14, 202516.7717.1016.5117.1017.1015,313,711
Apr 11, 202516.4017.4016.3916.7516.7519,140,554
Apr 10, 202516.6717.5816.3917.2117.2130,431,141
Apr 9, 202514.3316.3613.8116.3616.369,820,316
Apr 8, 202513.5414.1113.3413.6313.636,719,152
Apr 7, 202514.5515.1812.7513.1313.138,689,845
Apr 3, 202515.5915.9615.5015.6315.632,401,840
Apr 2, 202516.0516.0915.6515.7515.753,072,640
Apr 1, 202515.6516.3215.6516.0216.023,861,982
Mar 31, 202515.9615.9615.3115.6215.623,966,976
Mar 28, 202516.4116.5715.9415.9915.993,149,827
Mar 27, 202516.4716.5315.9016.3716.374,043,557
Mar 26, 202516.3316.7916.2516.4116.413,986,866
Mar 25, 202516.1317.1716.1316.4016.406,313,996
Mar 24, 202516.9816.9815.7816.2916.297,150,576
Mar 21, 202517.0017.4716.8416.9916.996,575,035
Mar 20, 202516.8117.8016.6517.1917.199,543,638
Mar 19, 202516.9316.9916.7216.8316.833,788,526
Mar 18, 202517.0217.1716.7716.9116.915,641,204
Mar 17, 202517.3517.4516.9117.0217.026,327,282
Mar 14, 202517.4817.5817.0117.2717.277,876,068
Mar 13, 202517.4217.6716.9517.5817.5811,465,610
Mar 12, 202517.9918.0717.3717.5217.5212,646,183
Mar 11, 202516.6618.0016.6017.8917.8918,462,248
Mar 10, 202516.4917.3016.3916.9116.9112,824,525
Mar 7, 202516.5116.9216.1616.5116.5113,436,653
Mar 6, 202515.4616.9815.3516.9016.9020,053,168
Mar 5, 202515.5015.6615.2315.4415.444,234,423
Mar 4, 202514.9315.5014.8415.4315.435,836,365
Mar 3, 202514.7715.2114.7714.9214.923,779,396
Feb 28, 202515.3015.4314.7214.7714.774,768,231
Feb 27, 202515.5315.5515.0815.4315.434,324,116
Feb 26, 202515.4815.7115.3015.5515.553,972,812
Feb 25, 202515.1215.5015.0815.3815.383,566,598
Feb 24, 202515.2715.4815.0815.3315.334,003,173
Feb 21, 202515.2515.3115.0215.2715.273,948,420
Feb 20, 202515.0115.3614.8315.2715.274,169,726
Feb 19, 202514.5815.0914.5614.9814.983,933,300
Feb 18, 202514.9915.1214.5114.5914.593,790,028
Feb 17, 202515.0915.2014.9615.0515.053,934,500
Feb 14, 202515.1415.1714.8615.0615.063,276,890
Feb 13, 202515.2515.5215.0015.0215.023,526,648
Feb 12, 202515.0715.1715.0015.1415.142,667,316
Feb 11, 202515.2415.2915.0115.0715.072,825,834
Feb 10, 202515.1615.3015.0515.2515.253,432,983
Feb 7, 202514.7815.3014.7015.1515.155,529,061
Feb 6, 202514.5014.7814.3514.7814.783,623,816
Feb 5, 202514.3914.5514.3014.4914.492,319,588
Jan 27, 202514.4814.7314.2114.2214.222,908,667
Jan 24, 202514.3614.4414.2214.3614.362,738,700
Jan 23, 202514.5514.7714.3614.3714.373,330,394
Jan 22, 202514.5314.5614.3314.4614.462,598,620
Jan 21, 202514.8114.8614.4014.5314.532,750,080
Jan 20, 202514.5814.7214.4014.6614.662,963,900
Jan 17, 202514.4514.7614.4014.5714.572,701,300
Jan 16, 202514.6514.6914.4314.5214.523,449,658
Jan 15, 202514.6615.1214.5514.6514.654,759,300
Jan 14, 202514.2514.6714.1214.6414.644,503,812
Jan 13, 202513.8114.3213.5814.1414.143,567,556
Jan 10, 202514.3014.6013.9313.9513.953,630,116
Jan 9, 202514.0114.5313.8414.3914.393,697,048
Jan 8, 202514.2414.3513.6814.1314.133,898,330
Jan 7, 202513.9914.2413.7514.2414.243,642,428
Jan 6, 202513.8714.1513.5013.9313.933,996,160
Jan 3, 202514.6614.7913.9013.9113.914,915,720
Jan 2, 202515.5315.5514.5214.6914.695,634,920
Dec 31, 202416.1116.2015.5015.5315.535,734,482
Dec 30, 202416.1716.5815.9016.1016.107,056,223
Dec 27, 202417.3417.7816.2716.2816.2811,190,031
Dec 26, 202415.6316.1815.6315.8715.874,256,536
Dec 25, 202415.7915.7915.2215.6315.633,792,997
Dec 24, 202415.3216.0415.3215.7815.786,054,624
Dec 23, 202416.0816.0815.2815.3515.354,759,344
Dec 20, 202415.5816.0915.4616.0816.084,709,480
Dec 19, 202415.4815.6115.2615.5515.553,281,430
Dec 18, 202415.6315.7115.3015.5815.583,817,639
Dec 17, 202416.0816.2515.4415.4815.485,559,089
Dec 16, 202416.4416.5416.0216.1516.154,538,312
Dec 13, 202417.0917.0916.3716.4316.437,647,516
Dec 12, 202416.9917.3416.9917.1617.165,759,606
Dec 11, 202417.1217.1216.7816.9916.994,595,696
Dec 10, 202417.3617.5016.8916.9916.997,994,907
Dec 9, 202417.0317.1216.6816.8116.815,123,456
Dec 6, 202417.1617.2216.8617.0317.036,045,228
Dec 5, 202416.6517.1716.6017.0617.064,926,098
Dec 4, 202416.9117.2116.6316.7816.784,691,724
Dec 3, 202416.9017.3816.7017.0417.047,673,520
Dec 2, 202416.7616.9516.6016.9216.925,277,120
Nov 29, 202416.5916.8816.2516.6616.665,338,146
Nov 28, 202416.8617.0616.5016.5316.535,043,658
Nov 27, 202416.2116.7315.8516.7016.705,173,050
Nov 26, 202416.4716.7516.2116.2816.283,684,642
Nov 25, 202416.3516.5816.0316.4916.495,275,622
Nov 22, 202417.0617.2216.3016.3216.326,831,738
Nov 21, 202417.1817.4316.8817.1117.115,113,293
Nov 20, 202417.0017.3716.8517.2317.235,762,987
Nov 19, 202416.7517.0716.4017.0017.006,685,498
Nov 18, 202417.0717.3816.3516.6416.647,958,953
Nov 15, 202418.0118.1017.0417.0717.078,794,656
Nov 14, 202418.7018.7018.0018.0018.006,729,880
Nov 13, 202418.7818.8418.0018.6918.6911,602,009
Nov 12, 202419.6719.8018.5618.8218.8212,387,306
Nov 11, 202419.3219.9319.2219.6519.6514,482,346
Nov 8, 202419.2119.7619.1019.3219.3215,717,383
Nov 7, 202419.2319.4218.6719.1719.1720,139,189
Nov 6, 202420.1920.8719.3319.8219.8231,757,067
Nov 5, 202417.7221.0017.7220.2020.2038,173,573
Nov 4, 202416.7017.6016.6617.5717.578,995,259
Nov 1, 202418.2918.7916.8516.9316.9314,922,289
Oct 31, 202417.6318.4717.5118.1718.1712,791,778
Oct 30, 202417.3117.9717.0017.6317.639,878,374
Oct 29, 202418.0118.5317.4317.4717.4711,453,534
Oct 28, 202417.6818.6417.6818.2418.2412,238,783
Oct 25, 202417.8017.9817.4717.6317.6310,337,619
Oct 24, 202418.2318.2817.4817.6217.6213,315,876
Oct 23, 202417.5019.1017.4518.4018.4021,596,004
Oct 22, 202418.3018.7817.5017.8917.8915,436,631
Oct 21, 202417.5818.3317.5518.0618.0617,749,052
Oct 18, 202416.8017.9616.6817.4317.4315,544,861
Oct 17, 202417.6417.6916.8017.0217.0216,923,571
Oct 16, 202417.1918.3917.0017.7917.7921,861,303
Oct 15, 202416.6117.8016.5017.1017.1016,919,867
Oct 14, 202416.7117.4816.4017.3017.3019,711,293
Oct 11, 202417.5017.5815.7916.1616.1614,976,291
Oct 10, 202418.0219.2017.3818.0218.0220,851,548
Oct 9, 202419.0019.8717.8018.0218.0222,086,601
Oct 8, 202420.0020.4317.4020.4120.4131,792,242
Sep 30, 202415.5017.3514.7117.1417.1426,246,697
Sep 27, 202414.1814.8313.7914.5614.5617,867,664
Sep 26, 202412.3014.1912.2013.9213.9216,834,313
Sep 25, 202412.3012.5612.2312.3712.376,282,236
Sep 24, 202411.8512.2111.8012.2012.204,709,480
Sep 23, 202411.8811.9311.6111.8411.842,946,520
Sep 20, 202411.8411.9511.5611.7411.743,472,160
Sep 19, 202411.7111.9711.5211.8411.843,110,120
Sep 18, 202411.6711.8411.3311.6311.632,718,656
Sep 13, 202412.0612.1211.7011.7311.732,562,400
Sep 12, 202412.1812.2912.0012.0212.021,932,356
Sep 11, 202412.2612.2612.0612.1512.151,976,260
Sep 10, 202412.3312.4012.0412.2812.282,231,960
Sep 9, 202412.2812.3912.1012.2712.272,422,403
Sep 6, 202412.8112.8812.2612.3012.303,496,100
Sep 5, 202412.5412.8512.4412.7312.733,711,933
Sep 4, 202412.3812.7112.3212.4812.483,299,612
Sep 3, 202412.2712.5712.2312.4812.483,629,300
Sep 2, 202412.4012.5812.2212.2412.243,472,600
Aug 30, 202412.3212.6712.2012.4812.485,461,400
Aug 29, 202411.5012.4811.3312.3212.328,397,380
Aug 28, 202411.7112.0411.6911.8711.873,281,125
Aug 27, 202412.0412.0911.7711.8111.813,734,480
Aug 26, 202412.1812.2711.9012.1412.143,583,942
Aug 23, 202412.3712.4011.9612.0712.075,308,568
Aug 22, 202412.4712.9512.4112.4612.466,958,400
Aug 21, 202412.4912.5912.3612.4512.452,500,508
Aug 20, 202412.6512.7212.3712.4912.493,733,420
Aug 19, 202412.6812.8412.5712.6912.694,096,000
Aug 16, 202413.3213.3512.7312.7412.747,417,401
Aug 15, 202413.3213.4213.0613.2113.215,394,622
Aug 14, 202413.5413.7013.2913.3513.354,281,878
Aug 13, 202413.2913.6513.1413.6513.655,893,800
Aug 12, 202413.2413.4613.1213.3213.324,633,000
Aug 9, 202413.7313.8113.5013.5313.536,115,961
Aug 8, 202414.7414.7913.6613.6813.6812,040,235
Aug 7, 202414.2315.1814.1014.6714.6712,442,953
Aug 6, 202414.1514.6013.9014.2614.2610,859,556
Aug 5, 202414.4514.9713.9813.9913.9912,460,596
Aug 2, 202414.6315.2114.5614.6214.6214,600,794
Aug 1, 202414.5115.0514.4814.8914.8914,964,934
Jul 31, 202414.1114.7814.0114.6014.6013,614,482
Jul 30, 202414.1614.6614.0214.3114.3112,176,810
Jul 29, 202413.9914.4513.8614.2214.2212,289,998
Jul 26, 202413.2014.2513.1614.0114.0113,914,349
Jul 25, 202413.0513.4512.8813.1913.195,594,900
Jul 24, 202413.0713.6013.0713.2513.257,605,536
Jul 23, 202413.6613.7013.0613.1213.127,164,100
Jul 22, 202413.3913.9413.3913.7213.728,594,140
Jul 19, 202413.3713.6513.2813.3813.386,877,944
Jul 18, 202412.9413.5812.6513.4913.4910,100,631
Jul 17, 202413.3913.6013.0113.0213.027,839,288
Jul 16, 202414.0114.0113.3113.5913.5910,164,436
Jul 15, 202414.4414.8013.9513.9813.988,986,384
Jul 12, 202414.8815.1014.6814.7114.718,988,392
Jul 11, 202414.6614.8514.4514.7714.7710,152,970
Jul 10, 202414.5414.8814.2314.4114.4110,552,778
Jul 9, 202414.5114.7513.8614.7314.7313,506,790
Jul 8, 202415.4115.4114.4414.5114.5111,647,140
Jul 5, 202415.1915.6414.9815.4715.4710,840,540
Jul 4, 202416.1016.1815.2615.3215.3213,895,186
Jul 3, 202416.8616.8815.9016.1016.1018,066,501
Jul 2, 202416.6717.7516.6017.2017.2023,479,356
Jul 1, 202417.3617.4916.4216.8516.8525,224,530
Jun 28, 202418.1818.5917.3317.7517.7532,646,213
Jun 27, 202418.7819.5718.3318.3818.3841,032,351
Jun 26, 202418.1419.1517.4618.8518.8547,326,725
Jun 25, 202417.3820.3017.3019.4619.4661,856,101
Jun 24, 202416.8518.5716.5016.9216.9238,649,240
Jun 21, 202415.7617.3815.6515.7715.7730,859,667
Jun 20, 202415.7915.8814.9515.0015.0018,547,127
Jun 19, 202415.9716.5715.7615.9515.9527,421,212
Jun 18, 202416.2316.3915.7115.9315.9329,635,651
Jun 17, 202414.3717.4514.3716.3516.3540,301,289
Jun 14, 202414.8515.1114.3614.5414.5411,138,243
Jun 13, 202415.0015.3014.6015.0315.039,254,220
Jun 12, 202414.7815.4414.6915.0115.019,801,760
Jun 11, 202414.3215.0413.8014.8714.878,429,022
Jun 7, 202414.5414.9614.1614.5814.589,315,640
Jun 6, 202415.0815.2114.2314.3014.3014,433,716
Jun 5, 202415.0716.0814.9715.4415.4415,885,444
Jun 4, 202415.5015.6714.8215.2315.2313,344,305
Jun 3, 202416.0616.2215.5215.7515.7519,451,891
May 31, 202414.3216.1814.3115.7215.7224,960,006
May 30, 202414.1314.5313.7214.0514.057,104,099
May 29, 202414.8515.0414.0514.2814.2810,095,578
May 28, 202414.0215.2713.8114.8414.8412,790,546
May 27, 202414.5814.6013.7814.2214.2211,251,846
May 24, 2024 0.1 Dividend
May 24, 202415.4615.6014.8414.9014.9014,220,316
May 23, 202415.7616.6015.3416.0015.9021,803,856
May 22, 202416.3916.3915.5015.7015.6015,961,798
May 21, 202415.5016.3515.2316.3516.2521,181,071
May 20, 202414.9015.8814.8315.7415.6417,438,615
May 17, 202414.6015.0514.4214.9914.9011,989,633
May 16, 202414.3214.9014.1714.4814.398,332,079
May 15, 202414.2314.7013.9314.2014.119,208,955

Related Tickers

302132.SZ AVIC Chengdu Aircraft Company Limited
85.10
-5.81%
 
AM.PA Dassault Aviation société anonyme
300.20
-0.27%
 
DAU0.F Dassault Aviation société anonyme
302.80
+0.13%
 
000768.SZ AVIC Xi'an Aircraft Industry Group Company Ltd.
24.57
-0.97%
 
0IAX.IL Dassault Aviation société anonyme
298.80
-0.80%
 
DUAVF Dassault Aviation société anonyme
339.35
0.00%
 
DAU0.BE Dassault Aviation SA
299.60
-0.47%
 
300581.SZ Xi'an ChenXi Aviation Technology Corp., Ltd.
16.32
+3.29%
 
600760.SS AVIC Shenyang Aircraft Company Limited
47.17
-0.44%
 
DAU0.SG Dassault Aviation SA
297.80
-1.97%