Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	28.500	28.750	27.810	28.030	27.958	9,025,848
2022-07-29	28.900	28.900	28.120	28.340	28.268	9,709,918
2022-07-28	28.350	29.000	28.120	29.000	28.926	10,118,660
2022-07-27	28.300	29.150	28.110	28.450	28.377	10,389,184
2022-07-26	27.950	28.520	27.930	28.240	28.168	6,480,221
2022-07-25	28.700	28.980	27.800	28.050	27.978	8,717,661
2022-07-22	28.860	29.310	28.040	28.420	28.347	10,271,083
2022-07-21	30.000	30.030	28.730	28.980	28.906	17,176,347
2022-07-20	28.240	30.320	28.240	30.150	30.073	22,633,005
2022-07-19	28.550	28.790	27.910	28.180	28.108	9,330,339
2022-07-18	28.510	28.690	27.880	28.430	28.357	9,509,890
2022-07-15	29.040	29.400	28.520	28.520	28.447	7,766,940
2022-07-14	28.920	29.530	28.870	29.000	28.926	8,828,200
2022-07-13	29.530	29.900	28.420	28.870	28.796	11,202,450
2022-07-12	29.850	31.220	29.320	29.690	29.614	15,237,214
2022-07-11	30.000	30.340	29.220	30.340	30.262	10,694,508
2022-07-08	30.910	31.140	30.100	30.160	30.083	16,492,636
2022-07-07	30.220	31.680	30.220	31.180	31.100	21,302,747
2022-07-06	30.000	31.660	29.810	30.340	30.262	17,852,704
2022-07-05	30.950	31.000	29.800	30.450	30.372	12,080,764
2022-07-04	30.600	31.460	29.900	30.860	30.781	15,449,939
2022-07-01	30.050	31.940	30.040	30.330	30.252	17,004,790
2022-06-30	29.700	30.430	29.600	30.240	30.163	11,989,577
2022-06-29	30.100	30.930	29.700	29.840	29.764	15,137,334
2022-06-28	29.780	30.960	29.700	30.370	30.292	17,403,987
2022-06-27	30.330	30.370	29.650	29.910	29.834	13,930,283
2022-06-24	28.690	31.300	28.690	30.110	30.033	29,015,981
2022-06-23	26.940	28.660	26.900	28.640	28.567	18,257,744
2022-06-22	27.780	27.930	26.960	27.030	26.894	10,816,085
2022-06-21	28.970	29.000	27.000	27.680	27.541	20,652,981
2022-06-20	28.930	29.470	28.600	28.990	28.844	12,175,754
2022-06-17	29.040	29.490	28.410	29.030	28.884	16,011,311
2022-06-16	29.600	30.020	28.900	29.300	29.153	16,422,108
2022-06-15	29.900	30.650	29.400	29.600	29.451	18,123,727
2022-06-14	30.140	30.500	29.050	30.100	29.949	23,284,915
2022-06-13	30.140	31.880	29.400	30.620	30.466	37,969,905
2022-06-10	27.710	30.810	27.710	30.090	29.939	35,503,053
2022-06-09	28.310	29.150	27.920	28.010	27.869	17,857,103
2022-06-08	28.620	28.710	27.380	28.460	28.317	18,814,163
2022-06-07	27.840	29.130	27.800	28.690	28.546	20,621,770
2022-06-06	28.370	28.550	27.580	28.080	27.939	19,146,175
2022-06-02	26.570	28.910	26.570	28.370	28.227	24,437,244
2022-06-01	25.680	27.430	25.450	27.010	26.874	28,652,511
2022-05-31	25.000	25.450	24.750	25.420	25.292	14,220,980
2022-05-30	24.910	25.660	24.370	25.360	25.232	22,179,601
2022-05-27	24.500	25.000	24.090	24.910	24.785	23,212,979
2022-05-26	23.010	24.440	23.000	23.950	23.830	15,781,563
2022-05-25	22.300	23.340	22.290	23.160	23.044	8,238,517
2022-05-24	23.970	24.850	22.760	22.800	22.685	16,307,221
2022-05-23	23.820	23.850	23.390	23.810	23.690	7,075,109
2022-05-20	23.770	24.150	23.490	23.880	23.760	8,716,228
2022-05-19	23.080	23.660	22.970	23.600	23.481	8,816,736
2022-05-18	23.060	23.830	22.910	23.510	23.392	10,850,694
2022-05-17	22.670	23.290	22.500	23.120	23.004	7,738,095
2022-05-16	23.500	23.720	22.750	22.930	22.815	10,272,539
2022-05-13	22.710	22.890	22.430	22.730	22.616	5,543,981
2022-05-12	22.100	23.020	22.020	22.650	22.536	9,328,808
2022-05-11	23.300	24.540	22.340	22.450	22.337	16,349,097
2022-05-10	22.650	23.180	22.450	22.800	22.685	8,601,270
2022-05-09	22.500	23.510	22.380	23.000	22.884	9,353,915

← NewerPage 18 of 21 · 1,216 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.