Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	24.700	25.130	24.590	24.660	24.597	5,247,948
2023-04-25	24.910	25.160	24.470	24.920	24.856	6,401,839
2023-04-24	24.800	25.000	24.330	24.740	24.677	4,744,667
2023-04-21	24.700	25.420	24.680	24.830	24.767	7,391,729
2023-04-20	24.910	25.240	24.630	24.850	24.786	4,441,403
2023-04-19	25.320	25.320	24.570	25.160	25.096	5,208,000
2023-04-18	25.550	25.550	25.280	25.400	25.335	3,048,060
2023-04-17	25.160	25.620	25.130	25.500	25.435	4,608,367
2023-04-14	25.400	25.500	25.240	25.300	25.235	3,296,943
2023-04-13	25.580	25.730	25.290	25.430	25.365	4,054,796
2023-04-12	25.600	25.760	25.490	25.520	25.455	3,970,142
2023-04-11	26.000	26.010	25.490	25.760	25.694	5,459,669
2023-04-10	26.350	26.580	25.980	26.060	25.993	6,021,150
2023-04-07	25.930	26.290	25.910	26.150	26.083	5,356,872
2023-04-06	25.560	26.200	25.330	26.010	25.944	8,661,829
2023-04-04	25.850	25.850	25.330	25.640	25.574	6,747,441
2023-04-03	25.690	25.960	25.550	25.800	25.734	7,433,600
2023-03-31	25.350	25.660	25.350	25.590	25.525	4,002,177
2023-03-30	25.790	25.840	25.380	25.550	25.485	5,386,901
2023-03-29	26.190	26.210	25.550	25.740	25.674	7,243,734
2023-03-28	26.090	26.900	26.040	26.240	26.173	9,282,409
2023-03-27	26.380	26.500	26.030	26.200	26.133	6,257,581
2023-03-24	26.570	26.570	26.170	26.360	26.293	6,663,585
2023-03-23	26.350	26.750	26.180	26.700	26.632	6,071,532
2023-03-22	26.460	26.640	26.360	26.520	26.452	6,583,340
2023-03-21	26.110	26.710	26.100	26.460	26.392	11,379,775
2023-03-20	25.960	26.030	25.370	25.750	25.684	6,594,400
2023-03-17	26.090	26.090	25.580	25.700	25.634	7,419,350
2023-03-16	25.830	26.300	25.660	25.800	25.734	8,459,825
2023-03-15	26.380	26.500	25.720	25.950	25.884	8,587,879
2023-03-14	26.600	26.860	26.110	26.310	26.243	5,972,563
2023-03-13	26.400	26.750	26.310	26.620	26.552	4,527,947
2023-03-10	26.900	27.060	26.450	26.500	26.432	7,677,104
2023-03-09	27.700	27.800	26.850	27.120	27.051	8,769,653
2023-03-08	26.660	27.990	26.650	27.740	27.669	13,306,450
2023-03-07	27.860	27.870	26.780	26.880	26.811	10,401,756
2023-03-06	28.210	28.500	27.560	27.910	27.839	13,588,526
2023-03-03	27.510	28.300	27.360	28.040	27.968	13,482,460
2023-03-02	27.300	27.730	27.160	27.550	27.480	6,985,346
2023-03-01	27.270	27.450	26.960	27.350	27.280	5,903,209
2023-02-28	27.100	27.470	26.900	27.300	27.230	5,887,713
2023-02-27	27.610	27.930	26.970	27.100	27.031	8,961,250
2023-02-24	27.400	27.940	27.400	27.700	27.629	9,631,859
2023-02-23	27.540	27.680	27.280	27.370	27.300	5,380,381
2023-02-22	27.270	27.620	27.140	27.370	27.300	6,271,439
2023-02-21	27.030	27.680	27.030	27.320	27.250	9,256,409
2023-02-20	27.080	27.080	26.610	27.040	26.971	8,036,527
2023-02-17	27.100	27.360	26.500	27.220	27.150	9,229,197
2023-02-16	27.750	27.750	26.720	27.100	27.031	9,919,274
2023-02-15	27.560	27.880	27.390	27.750	27.679	8,684,947
2023-02-14	27.760	27.880	27.530	27.600	27.529	5,411,706
2023-02-13	27.680	28.360	27.680	27.750	27.679	9,066,993
2023-02-10	28.010	28.320	27.520	27.660	27.589	6,525,470
2023-02-09	27.500	28.410	27.350	28.270	28.198	9,177,292
2023-02-08	28.000	28.080	27.380	27.490	27.420	7,325,577
2023-02-07	28.230	28.420	27.840	28.000	27.928	6,079,874
2023-02-06	28.650	28.900	28.140	28.280	28.208	6,521,604
2023-02-03	28.110	28.650	27.870	28.560	28.487	11,761,023
2023-02-02	29.300	29.570	28.040	28.160	28.088	16,536,010
2023-02-01	28.650	29.210	28.520	28.940	28.866	15,511,542

← NewerPage 15 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.