Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	22.570	22.660	22.400	22.430	22.430	2,650,205
2023-07-25	22.410	22.600	22.350	22.590	22.590	3,753,234
2023-07-24	22.090	22.370	21.910	22.260	22.260	2,017,255
2023-07-21	22.160	22.300	22.050	22.110	22.110	2,005,801
2023-07-20	22.580	22.720	22.060	22.120	22.120	3,957,584
2023-07-19	23.080	23.090	22.600	22.620	22.620	3,804,056
2023-07-18	22.630	23.100	22.560	23.080	23.080	4,767,500
2023-07-17	22.750	22.890	22.550	22.650	22.650	2,395,000
2023-07-14	22.800	22.950	22.620	22.770	22.770	2,812,730
2023-07-13	22.700	22.880	22.580	22.790	22.790	2,799,500
2023-07-12	23.030	23.120	22.580	22.600	22.600	3,886,814
2023-07-11	23.000	23.320	22.870	23.120	23.120	2,620,460
2023-07-10	22.750	23.320	22.750	23.000	23.000	3,039,610
2023-07-07	23.050	23.100	22.700	22.700	22.700	2,610,779
2023-07-06	23.250	23.350	23.000	23.060	23.001	4,224,307
2023-07-05	23.490	23.570	23.300	23.310	23.250	3,069,319
2023-07-04	23.310	23.520	23.180	23.460	23.400	5,103,334
2023-07-03	23.530	23.690	23.290	23.350	23.290	5,633,752
2023-06-30	23.190	23.550	23.070	23.450	23.390	5,734,690
2023-06-29	22.880	23.250	22.780	23.150	23.091	5,024,648
2023-06-28	22.490	23.000	22.300	22.930	22.871	5,452,598
2023-06-27	22.690	22.690	22.390	22.490	22.433	3,466,137
2023-06-26	22.720	22.900	22.370	22.470	22.413	4,522,316
2023-06-21	23.030	23.070	22.720	22.720	22.662	4,847,012
2023-06-20	22.170	23.060	22.170	23.030	22.971	9,386,635
2023-06-19	22.250	22.570	22.180	22.320	22.263	4,853,600
2023-06-16	21.890	22.450	21.820	22.280	22.223	6,930,717
2023-06-15	21.490	21.930	21.420	21.850	21.794	5,100,901
2023-06-14	21.430	21.530	21.310	21.480	21.425	3,335,079
2023-06-13	21.620	21.690	21.350	21.420	21.365	5,169,639
2023-06-12	22.200	22.440	21.360	21.610	21.555	7,875,443
2023-06-09	22.470	22.670	22.070	22.360	22.303	4,741,084
2023-06-08	22.600	22.870	22.420	22.470	22.413	4,359,668
2023-06-07	22.540	22.680	22.410	22.650	22.592	2,408,105
2023-06-06	23.280	23.280	22.500	22.550	22.492	4,721,779
2023-06-05	23.360	23.470	23.200	23.250	23.191	2,652,890
2023-06-02	23.570	23.570	23.330	23.450	23.390	2,464,624
2023-06-01	23.380	23.660	23.090	23.460	23.400	2,834,206
2023-05-31	23.010	23.560	23.010	23.400	23.340	3,754,145
2023-05-30	23.280	23.470	22.910	23.280	23.220	5,405,486
2023-05-29	24.220	24.380	23.500	23.570	23.510	5,791,355
2023-05-26	23.750	23.800	23.310	23.630	23.570	2,530,356
2023-05-25	23.640	23.850	23.480	23.680	23.619	2,629,077
2023-05-24	23.810	23.930	23.630	23.660	23.600	2,749,354
2023-05-23	24.120	24.170	23.800	23.830	23.769	2,818,310
2023-05-22	24.280	24.300	23.960	24.130	24.068	2,596,462
2023-05-19	24.190	24.350	23.930	24.150	24.088	3,240,702
2023-05-18	24.220	24.360	23.980	24.180	24.118	4,016,945
2023-05-17	23.670	24.470	23.580	24.260	24.198	6,465,508
2023-05-16	23.810	23.950	23.580	23.690	23.629	3,193,998
2023-05-15	23.470	23.990	23.360	23.900	23.839	4,065,782
2023-05-12	23.680	23.860	23.400	23.470	23.410	3,733,827
2023-05-11	24.070	24.080	23.700	23.700	23.639	4,214,600
2023-05-10	24.290	24.350	23.750	24.060	23.998	5,060,018
2023-05-09	24.880	25.300	24.390	24.400	24.338	7,501,904
2023-05-08	24.290	24.960	24.220	24.810	24.747	6,581,764
2023-05-05	24.520	24.730	24.080	24.220	24.158	4,728,916
2023-05-04	25.100	25.200	24.290	24.620	24.557	10,329,949
2023-04-28	24.830	25.500	24.830	25.420	25.355	7,004,594
2023-04-27	24.600	25.190	24.400	25.000	24.936	5,642,834

← NewerPage 14 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.