Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	17.800	18.320	17.770	18.240	18.240	7,989,100
2024-04-23	17.890	18.210	17.740	17.920	17.920	7,626,270
2024-04-22	17.880	18.470	17.700	18.040	18.040	11,575,085
2024-04-19	17.190	18.350	17.090	18.110	18.110	15,049,688
2024-04-18	16.990	17.600	16.830	17.290	17.290	8,412,203
2024-04-17	16.400	17.410	16.400	17.040	17.040	6,828,092
2024-04-16	17.280	17.280	16.220	16.320	16.320	8,558,488
2024-04-15	17.260	17.750	16.920	17.390	17.390	7,943,034
2024-04-12	17.090	17.390	17.010	17.140	17.140	3,459,058
2024-04-11	17.050	17.440	17.050	17.170	17.170	3,821,300
2024-04-10	17.460	17.500	16.980	17.220	17.220	4,583,418
2024-04-09	17.300	17.680	17.290	17.470	17.470	3,940,682
2024-04-08	17.820	17.890	17.270	17.290	17.290	5,099,420
2024-04-03	17.870	17.960	17.520	17.820	17.820	4,258,981
2024-04-02	18.260	18.280	17.860	17.960	17.960	5,670,808
2024-04-01	18.200	18.550	18.000	18.330	18.330	7,161,740
2024-03-29	18.140	18.200	17.670	18.200	18.200	4,571,326
2024-03-28	17.210	18.480	17.060	18.130	18.130	12,614,550
2024-03-27	17.610	17.630	16.880	16.900	16.900	5,909,031
2024-03-26	17.800	17.990	17.420	17.600	17.600	6,418,742
2024-03-25	18.180	18.470	17.880	17.930	17.930	6,772,767
2024-03-22	19.130	19.130	18.400	18.400	18.400	10,759,846
2024-03-21	18.850	19.770	18.610	19.240	19.240	12,015,578
2024-03-20	18.850	19.120	18.700	18.940	18.940	7,640,162
2024-03-19	18.560	19.280	18.560	18.880	18.880	15,471,996
2024-03-18	18.310	18.650	18.200	18.640	18.640	10,561,299
2024-03-15	17.990	18.310	17.970	18.300	18.300	5,553,412
2024-03-14	18.370	18.470	17.890	18.060	18.060	7,375,800
2024-03-13	18.390	18.780	18.120	18.460	18.460	10,404,395
2024-03-12	18.000	18.510	17.990	18.290	18.290	9,796,820
2024-03-11	17.600	18.000	17.580	18.000	18.000	7,343,809
2024-03-08	17.470	17.740	17.400	17.590	17.590	6,253,426
2024-03-07	18.220	18.280	17.410	17.460	17.460	10,035,332
2024-03-06	18.650	18.650	18.010	18.160	18.160	12,297,954
2024-03-05	17.610	19.070	17.460	18.690	18.690	19,155,380
2024-03-04	17.780	17.890	17.430	17.630	17.630	5,170,287
2024-03-01	17.630	17.960	17.550	17.850	17.850	6,544,198
2024-02-29	17.120	17.610	17.000	17.590	17.590	7,185,089
2024-02-28	17.790	18.130	17.130	17.160	17.160	9,457,950
2024-02-27	17.120	17.770	17.090	17.750	17.750	7,830,940
2024-02-26	17.100	17.670	16.970	17.370	17.370	9,224,648
2024-02-23	16.940	17.100	16.730	17.050	17.050	5,994,521
2024-02-22	16.830	17.030	16.660	16.940	16.940	5,382,400
2024-02-21	16.710	17.280	16.500	16.860	16.860	6,362,777
2024-02-20	16.880	16.880	16.470	16.760	16.760	5,624,715
2024-02-19	17.180	17.240	16.710	16.900	16.900	7,944,859
2024-02-08	17.000	17.900	16.880	17.080	17.080	13,614,752
2024-02-07	15.300	16.780	15.280	16.770	16.770	13,397,089
2024-02-06	13.820	15.310	13.600	15.310	15.310	9,767,427
2024-02-05	14.560	14.560	13.200	13.920	13.920	9,667,574
2024-02-02	15.720	15.880	14.140	14.630	14.630	7,364,151
2024-02-01	15.550	15.920	15.480	15.700	15.700	4,057,500
2024-01-31	16.350	16.570	15.550	15.550	15.550	5,776,567
2024-01-30	16.900	17.170	16.550	16.590	16.590	3,397,565
2024-01-29	17.230	17.390	16.960	16.980	16.980	3,638,300
2024-01-26	17.390	17.390	17.100	17.220	17.220	4,138,512
2024-01-25	16.580	17.480	16.520	17.320	17.320	7,753,020
2024-01-24	16.380	16.650	15.930	16.570	16.570	5,085,057
2024-01-23	16.230	16.440	16.000	16.410	16.410	4,637,710
2024-01-22	17.220	17.310	16.130	16.230	16.230	6,487,017

← NewerPage 11 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.