Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	19.720	20.010	19.410	19.930	19.930	3,298,371
2023-10-25	19.750	20.160	19.710	19.850	19.850	3,544,798
2023-10-24	19.550	19.880	19.340	19.770	19.770	3,423,562
2023-10-23	19.590	20.100	19.470	19.550	19.550	4,280,398
2023-10-20	20.270	20.360	19.520	19.570	19.570	4,060,500
2023-10-19	20.660	20.800	20.270	20.270	20.270	2,824,300
2023-10-18	20.690	20.820	20.590	20.670	20.670	2,292,192
2023-10-17	20.950	20.980	20.250	20.780	20.780	5,547,550
2023-10-16	21.010	21.430	20.810	21.000	21.000	4,470,564
2023-10-13	21.210	21.280	20.880	21.000	21.000	3,165,500
2023-10-12	21.300	21.470	21.150	21.310	21.310	2,531,200
2023-10-11	21.600	21.780	21.220	21.260	21.260	4,593,000
2023-10-10	21.360	21.990	21.280	21.820	21.820	5,908,044
2023-10-09	21.050	21.410	20.900	21.380	21.380	4,796,300
2023-09-28	20.860	21.130	20.750	20.960	20.960	2,395,906
2023-09-27	20.710	20.880	20.630	20.710	20.710	2,189,176
2023-09-26	20.850	20.900	20.590	20.610	20.610	2,139,400
2023-09-25	21.170	21.180	20.780	20.900	20.900	2,273,800
2023-09-22	20.660	21.160	20.640	21.160	21.160	2,830,400
2023-09-21	20.590	21.010	20.560	20.700	20.700	2,294,706
2023-09-20	20.900	21.150	20.700	20.700	20.700	2,171,000
2023-09-19	21.390	21.390	20.930	20.970	20.970	2,796,623
2023-09-18	21.300	21.480	21.240	21.380	21.380	2,189,300
2023-09-15	21.310	21.470	21.230	21.390	21.390	2,025,813
2023-09-14	21.490	21.550	21.360	21.380	21.380	1,868,400
2023-09-13	21.770	21.800	21.420	21.460	21.460	2,950,201
2023-09-12	21.770	21.880	21.650	21.750	21.750	2,298,027
2023-09-11	21.870	21.890	21.610	21.780	21.780	2,975,768
2023-09-08	21.550	21.930	21.490	21.800	21.800	3,348,000
2023-09-07	21.690	21.870	21.550	21.560	21.560	2,639,789
2023-09-06	21.460	21.860	21.220	21.760	21.760	3,847,701
2023-09-05	21.480	21.600	21.380	21.440	21.440	2,762,490
2023-09-04	21.260	21.470	21.210	21.450	21.450	2,781,378
2023-09-01	21.380	21.500	21.200	21.220	21.220	3,028,469
2023-08-31	21.310	21.520	21.260	21.320	21.320	2,144,911
2023-08-30	21.390	21.680	21.300	21.450	21.450	3,391,173
2023-08-29	20.800	21.640	20.670	21.390	21.390	5,464,188
2023-08-28	21.740	21.740	20.720	20.790	20.790	4,771,500
2023-08-25	20.680	20.890	20.440	20.480	20.480	2,686,600
2023-08-24	20.520	20.950	20.250	20.740	20.740	4,497,594
2023-08-23	21.500	21.500	20.510	20.520	20.520	6,981,461
2023-08-22	20.950	21.570	20.880	21.570	21.570	6,223,515
2023-08-21	22.040	22.210	20.860	20.920	20.920	6,621,125
2023-08-18	22.180	22.530	21.990	22.020	22.020	5,352,424
2023-08-17	21.330	22.280	21.180	22.230	22.230	5,785,096
2023-08-16	21.630	21.790	21.330	21.350	21.350	2,304,300
2023-08-15	21.860	21.870	21.520	21.630	21.630	1,835,214
2023-08-14	21.720	21.950	21.510	21.860	21.860	2,417,716
2023-08-11	22.330	22.330	21.870	21.880	21.880	2,943,668
2023-08-10	22.240	22.450	22.240	22.330	22.330	1,708,704
2023-08-09	22.220	22.400	22.110	22.260	22.260	1,974,799
2023-08-08	22.470	22.510	22.150	22.230	22.230	2,803,645
2023-08-07	22.460	22.550	22.360	22.470	22.470	2,147,300
2023-08-04	22.720	22.800	22.390	22.480	22.480	3,979,700
2023-08-03	22.570	22.700	22.520	22.630	22.630	2,268,500
2023-08-02	22.700	22.980	22.580	22.610	22.610	2,569,708
2023-08-01	22.850	23.070	22.740	22.840	22.840	3,558,082
2023-07-31	22.560	22.890	22.530	22.890	22.890	4,436,214
2023-07-28	22.330	22.590	22.100	22.560	22.560	3,909,794
2023-07-27	22.510	22.880	22.370	22.430	22.430	4,246,200

← NewerPage 13 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.