Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	17.270	17.480	17.090	17.310	17.310	4,147,715
2024-01-18	17.050	17.310	16.650	17.270	17.270	6,531,673
2024-01-17	17.660	17.660	17.110	17.160	17.160	4,662,079
2024-01-16	17.880	18.080	17.310	17.660	17.660	6,553,331
2024-01-15	18.500	18.530	17.800	17.880	17.880	6,356,635
2024-01-12	18.380	18.600	18.370	18.510	18.510	5,160,645
2024-01-11	18.320	18.590	18.320	18.400	18.400	5,015,535
2024-01-10	18.520	18.580	18.150	18.300	18.300	3,235,368
2024-01-09	18.560	18.760	18.220	18.530	18.530	6,826,760
2024-01-08	19.840	19.920	18.470	18.550	18.550	10,795,400
2024-01-05	20.720	20.840	19.870	19.990	19.990	6,878,632
2024-01-04	20.880	21.090	20.630	20.760	20.760	3,953,300
2024-01-03	21.270	21.400	20.670	20.840	20.840	5,426,400
2024-01-02	21.100	21.610	21.090	21.280	21.280	8,059,314
2023-12-29	21.080	21.270	21.000	21.170	21.170	4,551,280
2023-12-28	21.000	21.260	20.860	21.050	21.050	5,511,780
2023-12-27	20.910	21.040	20.710	20.950	20.950	3,824,145
2023-12-26	21.120	21.390	20.650	21.000	21.000	5,916,794
2023-12-25	20.600	21.660	20.560	21.340	21.340	10,212,797
2023-12-22	20.020	20.950	20.020	20.690	20.690	7,842,259
2023-12-21	19.780	20.090	19.590	20.020	20.020	3,651,834
2023-12-20	20.240	20.440	20.020	20.090	20.090	3,140,769
2023-12-19	20.190	20.400	20.130	20.250	20.250	2,365,170
2023-12-18	20.600	20.660	20.160	20.250	20.250	4,299,600
2023-12-15	21.090	21.150	20.650	20.700	20.700	3,707,153
2023-12-14	21.210	21.490	20.990	21.090	21.090	3,278,500
2023-12-13	21.160	21.750	21.060	21.300	21.300	7,110,975
2023-12-12	20.990	21.500	20.870	21.200	21.200	5,573,133
2023-12-11	20.530	21.090	20.450	21.000	21.000	6,277,316
2023-12-08	20.710	20.950	20.570	20.730	20.730	3,779,295
2023-12-07	20.850	20.920	20.600	20.860	20.860	3,024,360
2023-12-06	20.770	21.000	20.710	20.800	20.800	2,890,397
2023-12-05	21.240	21.240	20.750	20.750	20.750	3,562,710
2023-12-04	21.200	21.480	21.060	21.240	21.240	4,126,860
2023-12-01	21.110	21.230	20.860	21.220	21.220	3,518,273
2023-11-30	21.380	21.430	20.960	21.100	21.100	4,320,200
2023-11-29	21.610	21.670	21.290	21.300	21.300	3,528,312
2023-11-28	21.680	21.990	21.500	21.670	21.670	5,608,910
2023-11-27	21.390	21.890	21.260	21.690	21.690	7,977,631
2023-11-24	21.620	21.620	21.200	21.390	21.390	4,157,744
2023-11-23	21.390	21.620	21.250	21.620	21.620	4,261,999
2023-11-22	21.640	21.840	21.340	21.400	21.400	5,723,098
2023-11-21	22.070	22.130	21.680	21.710	21.710	8,323,821
2023-11-20	22.000	22.260	21.860	22.200	22.200	9,106,409
2023-11-17	22.020	22.140	21.800	21.930	21.930	7,819,804
2023-11-16	22.220	22.520	22.070	22.180	22.180	9,202,435
2023-11-15	22.510	22.850	22.300	22.480	22.480	16,801,345
2023-11-14	22.200	23.120	22.200	22.670	22.670	34,195,886
2023-11-13	20.110	21.960	19.900	21.960	21.960	14,687,416
2023-11-10	20.000	20.000	19.780	19.960	19.960	3,107,118
2023-11-09	20.030	20.180	19.950	19.960	19.960	3,024,190
2023-11-08	20.100	20.240	19.970	20.080	20.080	2,614,326
2023-11-07	20.280	20.310	20.070	20.160	20.160	3,114,429
2023-11-06	20.150	20.360	20.060	20.300	20.300	4,481,901
2023-11-03	19.780	20.090	19.720	20.070	20.070	3,297,565
2023-11-02	20.050	20.190	19.700	19.720	19.720	3,014,965
2023-11-01	20.190	20.230	19.900	20.050	20.050	2,750,954
2023-10-31	20.150	20.340	20.050	20.130	20.130	3,091,920
2023-10-30	19.980	20.270	19.900	20.100	20.100	3,013,938
2023-10-27	19.900	20.130	19.710	20.110	20.110	3,304,155

← NewerPage 12 of 21 · 1,212 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.