Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	24.410	26.200	24.020	25.760	25.694	13,076,820
2022-10-28	25.550	25.970	24.620	24.800	24.737	7,733,522
2022-10-27	25.900	26.090	25.660	25.750	25.684	6,569,113
2022-10-26	25.250	26.100	24.900	25.880	25.814	13,030,418
2022-10-25	25.140	25.680	24.800	25.300	25.235	10,943,861
2022-10-24	25.150	26.200	25.100	25.230	25.165	18,116,207
2022-10-21	25.140	25.380	24.550	24.870	24.806	6,393,200
2022-10-20	24.810	25.340	24.300	25.170	25.106	10,545,458
2022-10-19	24.180	25.830	24.060	24.890	24.826	13,231,531
2022-10-18	24.480	24.580	24.090	24.340	24.278	6,542,100
2022-10-17	23.800	25.000	23.710	24.620	24.557	10,983,890
2022-10-14	23.200	23.920	23.090	23.680	23.619	8,458,992
2022-10-13	23.110	23.550	22.950	23.060	23.001	6,606,398
2022-10-12	22.730	23.340	22.200	23.120	23.061	6,448,847
2022-10-11	22.400	22.750	22.250	22.660	22.602	3,742,804
2022-10-10	22.520	23.000	22.240	22.550	22.492	5,366,700
2022-09-30	23.340	23.490	22.450	22.470	22.413	5,656,059
2022-09-29	23.380	23.860	23.120	23.340	23.280	5,523,181
2022-09-28	24.070	24.320	23.060	23.120	23.061	6,091,938
2022-09-27	23.570	24.200	23.500	24.050	23.989	5,713,265
2022-09-26	24.790	24.910	23.460	23.690	23.629	9,115,769
2022-09-23	25.190	25.970	24.700	25.170	25.106	7,336,260
2022-09-22	24.430	25.710	24.370	25.290	25.225	9,698,827
2022-09-21	24.690	24.780	23.950	24.620	24.557	6,417,125
2022-09-20	25.010	25.140	24.580	24.680	24.617	5,106,012
2022-09-19	24.930	25.480	24.490	24.840	24.776	7,647,302
2022-09-16	25.710	26.320	25.130	25.340	25.275	9,597,009
2022-09-15	26.200	26.470	25.380	25.640	25.574	9,348,427
2022-09-14	26.210	26.760	26.110	26.400	26.333	8,746,229
2022-09-13	26.200	26.770	25.930	26.570	26.502	12,104,903
2022-09-09	25.900	26.210	25.510	25.790	25.724	7,675,208
2022-09-08	25.680	26.480	25.500	26.010	25.944	11,594,020
2022-09-07	25.000	25.920	24.810	25.690	25.624	9,390,556
2022-09-06	24.360	25.570	24.340	25.180	25.116	8,896,364
2022-09-05	24.480	24.720	24.160	24.340	24.278	4,151,435
2022-09-02	24.400	24.730	24.340	24.540	24.477	4,386,120
2022-09-01	24.460	24.820	24.310	24.400	24.338	4,984,534
2022-08-31	25.300	25.590	24.240	24.300	24.238	9,613,587
2022-08-30	25.430	25.520	25.230	25.290	25.225	3,567,990
2022-08-29	24.850	25.650	24.050	25.430	25.365	5,864,319
2022-08-26	25.450	25.630	25.200	25.280	25.215	5,718,226
2022-08-25	25.890	26.090	24.900	25.320	25.255	10,240,721
2022-08-24	27.000	27.090	25.750	25.760	25.694	11,743,009
2022-08-23	27.400	27.490	26.900	26.980	26.911	8,283,338
2022-08-22	27.070	27.550	26.990	27.420	27.350	6,462,860
2022-08-19	28.120	28.330	27.350	27.350	27.280	11,372,318
2022-08-18	28.270	28.540	28.110	28.180	28.108	8,174,776
2022-08-17	28.600	28.910	28.200	28.280	28.208	12,345,454
2022-08-16	28.850	29.240	28.290	28.510	28.437	12,274,281
2022-08-15	28.740	29.100	28.570	28.820	28.746	9,527,841
2022-08-12	29.790	29.790	28.760	28.870	28.796	14,355,748
2022-08-11	30.100	30.140	29.100	29.800	29.724	15,712,124
2022-08-10	28.600	30.990	28.500	29.670	29.594	28,545,253
2022-08-09	27.730	29.160	27.260	28.780	28.706	19,491,647
2022-08-08	27.500	28.200	27.300	27.910	27.839	12,409,188
2022-08-05	28.010	28.490	27.070	27.630	27.559	16,194,473
2022-08-04	28.910	29.030	28.020	28.280	28.208	14,421,534
2022-08-03	28.350	29.800	27.100	29.020	28.946	31,307,176
2022-08-02	28.600	28.780	27.500	28.130	28.058	14,975,455
2022-08-01	28.500	28.750	27.810	28.030	27.958	9,025,848

← NewerPage 17 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.