Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	16.210	16.210	15.680	15.700	15.700	5,116,410
2024-07-22	16.150	16.370	16.000	16.200	16.200	5,262,979
2024-07-19	15.800	16.200	15.750	16.150	16.150	6,161,601
2024-07-18	15.550	15.960	15.300	15.860	15.860	7,188,489
2024-07-17	15.310	15.740	15.280	15.620	15.620	5,695,600
2024-07-16	15.390	15.400	15.100	15.370	15.370	3,593,801
2024-07-15	15.530	15.660	15.310	15.380	15.380	3,534,601
2024-07-12	15.680	15.680	15.480	15.560	15.560	3,596,000
2024-07-11	15.450	15.690	15.360	15.680	15.680	5,070,441
2024-07-10	15.260	15.430	15.000	15.240	15.240	4,181,100
2024-07-09	15.420	15.600	15.120	15.290	15.290	9,051,760
2024-07-08	16.070	16.070	15.290	15.410	15.410	6,395,226
2024-07-05	15.940	15.940	15.940	15.940	15.940	0
2024-07-04	16.380	16.480	15.910	15.940	15.940	3,542,618
2024-07-03	16.580	16.580	16.330	16.360	16.360	2,739,400
2024-07-02	16.640	16.710	16.480	16.540	16.540	2,863,070
2024-07-01	16.520	16.750	16.290	16.640	16.640	4,653,500
2024-06-28	16.300	16.940	16.270	16.630	16.630	5,979,000
2024-06-27	16.600	16.690	16.250	16.340	16.340	4,272,801
2024-06-26	16.330	16.710	16.140	16.700	16.700	3,671,770
2024-06-25	16.390	16.700	16.240	16.350	16.350	3,919,000
2024-06-24	16.880	17.100	16.370	16.480	16.480	5,432,101
2024-06-21	16.760	17.080	16.710	16.990	16.990	4,690,134
2024-06-20	17.640	17.680	16.670	16.740	16.740	10,536,267
2024-06-19	17.840	17.910	17.610	17.680	17.680	3,511,706
2024-06-18	17.470	18.100	17.410	17.820	17.820	6,629,995
2024-06-17	17.510	17.770	17.440	17.490	17.490	4,140,206
2024-06-14	17.950	17.950	17.400	17.540	17.540	7,090,840
2024-06-13	17.890	18.080	17.680	18.000	18.000	5,008,200
2024-06-12	17.920	18.170	17.850	17.910	17.910	5,304,961
2024-06-11	17.670	18.140	17.440	18.040	18.040	6,664,777
2024-06-07	17.860	18.200	17.560	17.710	17.710	8,876,901
2024-06-06	18.800	18.870	17.590	17.680	17.680	12,106,301
2024-06-05	18.320	19.160	18.300	18.770	18.770	8,961,933
2024-06-04	18.300	18.600	18.010	18.470	18.470	4,527,100
2024-06-03	18.810	19.110	18.160	18.360	18.360	7,142,222
2024-05-31	18.430	19.070	18.370	18.920	18.920	9,180,322
2024-05-30	17.970	18.530	17.750	18.450	18.450	8,248,340
2024-05-29	18.100	18.450	17.940	18.050	18.050	3,673,333
2024-05-28	18.050	18.570	17.790	18.260	18.260	6,989,423
2024-05-27	18.010	18.120	17.680	18.120	18.120	5,385,402
2024-05-24	18.480	18.540	17.900	18.010	18.010	9,297,300
2024-05-23	18.780	19.440	18.610	18.620	18.620	13,595,999
2024-05-22	18.780	18.950	18.680	18.720	18.720	4,242,644
2024-05-21	19.110	19.180	18.740	18.920	18.920	7,074,442
2024-05-20	19.050	19.430	18.890	19.290	19.290	10,516,300
2024-05-17	18.620	19.200	18.510	19.120	19.120	12,656,774
2024-05-16	18.580	18.900	18.410	18.570	18.570	6,932,052
2024-05-15	18.580	18.840	18.400	18.530	18.530	6,024,674
2024-05-14	18.880	19.060	18.500	18.640	18.640	8,414,035
2024-05-13	19.380	19.470	18.870	18.970	18.970	10,744,168
2024-05-10	20.090	20.200	19.430	19.510	19.510	13,220,864
2024-05-09	19.040	20.400	18.800	20.290	20.290	22,170,127
2024-05-08	18.940	19.590	18.720	19.130	19.130	13,744,076
2024-05-07	18.330	19.240	18.190	19.020	19.020	18,184,176
2024-05-06	18.150	18.380	18.080	18.330	18.330	7,063,836
2024-04-30	18.110	18.260	17.940	17.990	17.990	6,590,900
2024-04-29	18.170	18.300	17.980	18.300	18.300	10,493,658
2024-04-26	17.750	18.100	17.720	18.000	18.000	7,350,501
2024-04-25	18.280	18.280	17.700	17.820	17.820	6,997,500

← NewerPage 10 of 21 · 1,215 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.