Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	37.470	38.510	35.900	37.630	37.630	31,257,761
2026-10-16	35.120	38.610	35.120	37.660	37.660	41,067,678
2026-10-15	34.980	36.320	34.570	35.100	35.100	18,963,412
2026-10-14	33.000	36.200	32.940	35.560	35.560	39,018,745
2026-10-13	30.670	33.740	30.080	33.660	33.660	27,562,382
2026-10-12	31.450	31.890	30.420	30.670	30.670	8,436,067
2026-10-09	32.490	32.760	30.800	31.560	31.560	10,700,378
2026-10-08	33.450	34.050	32.260	32.420	32.420	8,171,631
2026-09-30	33.110	33.970	33.060	33.410	33.410	6,888,029
2026-09-29	32.800	33.070	32.470	32.840	32.840	6,963,408
2026-09-28	32.930	33.440	32.680	33.050	33.050	8,365,466
2026-09-24	33.810	34.360	32.850	32.910	32.910	7,950,157
2026-09-23	34.110	34.220	33.610	33.830	33.830	6,175,348
2026-09-22	33.500	34.320	32.900	34.110	34.110	12,616,153
2026-09-21	32.000	34.200	31.560	33.630	33.630	13,162,524
2026-09-18	32.450	32.690	31.820	32.260	32.260	9,369,245
2026-09-17	32.480	33.250	32.260	32.340	32.340	8,605,500
2026-09-16	32.800	33.600	32.180	32.740	32.740	13,016,699
2026-09-15	32.500	33.330	32.390	32.470	32.470	8,723,233
2026-09-14	33.700	34.230	32.600	32.680	32.680	13,485,926
2026-09-11	33.670	34.490	33.210	34.040	34.040	13,070,714
2026-09-10	34.160	34.350	33.700	33.860	33.860	9,603,341
2026-09-09	32.670	34.940	32.350	34.160	34.160	22,766,175
2026-09-08	31.750	32.990	31.750	32.470	32.470	10,938,672
2026-09-07	32.110	32.310	31.440	31.750	31.750	13,722,446
2026-09-04	31.900	32.900	31.830	32.390	32.390	15,343,945
2026-09-03	31.800	32.680	30.930	31.980	31.980	20,654,677
2026-09-02	31.640	32.700	31.510	32.160	32.160	19,962,993
2026-09-01	31.050	32.170	31.050	31.770	31.770	16,954,542
2026-08-31	30.900	31.660	30.600	31.410	31.410	22,046,673
2026-08-28	29.490	31.200	29.100	30.780	30.780	23,339,547
2026-08-27	28.840	29.800	28.110	29.230	29.230	16,504,063
2026-08-26	28.730	29.270	28.580	28.800	28.800	8,469,848
2026-08-25	29.110	29.370	28.450	28.900	28.900	7,532,250
2026-08-24	28.450	29.390	28.310	29.110	29.110	11,248,980
2026-08-21	28.100	28.520	27.910	28.350	28.350	6,697,377
2026-08-20	28.320	28.900	27.860	28.310	28.310	6,355,010
2026-08-19	28.860	29.140	28.100	28.100	28.100	10,553,049
2026-08-18	29.120	29.700	28.680	29.010	29.010	9,508,083
2026-08-17	28.400	29.460	28.150	29.290	29.290	13,111,386
2026-08-14	28.660	29.450	28.380	28.590	28.590	12,457,945
2026-08-13	29.010	29.580	28.700	28.700	28.700	16,029,097
2026-08-12	28.290	29.470	28.120	29.110	29.110	17,832,221
2026-08-11	27.800	28.970	27.520	28.290	28.290	25,266,843
2026-08-10	25.790	28.530	25.790	28.530	28.530	25,095,341
2026-08-07	25.880	26.060	25.380	25.940	25.940	10,408,798
2026-08-06	25.560	26.430	25.240	26.040	26.040	16,172,559
2026-08-05	25.730	26.000	25.430	25.550	25.550	8,665,366
2026-08-04	25.950	26.100	25.370	25.730	25.730	8,149,082
2026-08-03	25.020	26.090	25.010	25.950	25.950	10,868,955
2026-07-31	24.690	25.270	24.680	25.110	25.110	9,613,396
2026-07-30	24.540	25.300	24.320	24.690	24.690	8,466,544
2026-07-29	24.110	24.690	23.740	24.580	24.580	12,962,200
2026-07-28	25.020	25.220	23.770	24.190	24.190	15,175,387
2026-07-27	24.800	25.380	24.310	25.280	25.280	12,298,206
2026-07-24	26.040	26.490	24.830	24.880	24.880	15,315,275
2026-07-23	25.710	26.370	25.520	26.280	26.280	12,045,399
2026-07-22	25.630	26.140	25.480	25.830	25.830	8,761,600
2026-07-21	26.670	26.960	25.500	25.880	25.880	13,654,900
2026-07-20	26.030	26.770	25.900	26.500	26.500	8,814,742

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-07	0.0590 CNY
2022-06-23	0.0670 CNY
2021-07-16	0.0570 CNY
2020-07-31	0.0150 CNY
2019-07-24	0.0120 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.