Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	22.200	22.900	21.900	22.500	22.387	10,915,477
2022-05-05	22.000	23.510	21.710	22.670	22.556	14,730,975
2022-04-29	21.190	22.480	21.190	22.230	22.118	12,246,222
2022-04-28	20.720	21.780	20.720	21.100	20.994	14,092,941
2022-04-27	18.990	21.190	18.810	20.960	20.855	15,490,402
2022-04-26	21.380	21.630	19.710	19.710	19.611	15,901,552
2022-04-25	24.110	24.110	21.900	21.900	21.790	11,860,386
2022-04-22	25.010	25.140	24.220	24.330	24.208	5,913,204
2022-04-21	25.800	26.650	25.000	25.010	24.884	8,590,749
2022-04-20	26.020	26.440	25.820	26.050	25.919	8,006,352
2022-04-19	25.870	26.320	25.800	26.010	25.879	7,142,500
2022-04-18	25.400	26.150	24.900	26.040	25.909	10,256,188
2022-04-15	24.910	25.530	24.530	25.430	25.302	10,621,943
2022-04-14	24.530	24.980	24.100	24.910	24.785	7,804,018
2022-04-13	24.680	24.850	24.350	24.420	24.297	5,276,581
2022-04-12	24.500	25.080	24.290	24.990	24.864	8,177,904
2022-04-11	25.650	25.690	24.620	24.660	24.536	8,906,533
2022-04-08	26.300	26.340	25.380	25.790	25.660	9,935,230
2022-04-07	27.070	27.740	26.240	26.330	26.198	11,066,339
2022-04-06	27.690	27.690	26.740	27.040	26.904	8,475,294
2022-04-01	27.130	27.850	26.900	27.710	27.571	8,759,626
2022-03-31	27.560	27.750	26.730	27.190	27.053	10,902,657
2022-03-30	27.580	28.050	27.240	28.040	27.899	9,537,420
2022-03-29	28.020	28.790	27.490	27.570	27.431	11,278,239
2022-03-28	28.120	28.200	27.250	27.820	27.680	9,573,723
2022-03-25	28.550	29.300	28.320	28.540	28.396	12,775,716
2022-03-24	28.610	29.180	28.380	28.560	28.416	19,079,111
2022-03-23	26.950	30.030	26.870	29.350	29.202	35,572,461
2022-03-22	28.240	28.690	27.080	27.300	27.163	10,381,761
2022-03-21	27.500	27.900	27.100	27.620	27.481	6,842,131
2022-03-18	27.420	27.580	26.890	27.370	27.232	6,953,153
2022-03-17	27.390	28.070	27.310	27.410	27.272	9,532,815
2022-03-16	26.950	27.250	25.600	27.160	27.023	13,521,826
2022-03-15	27.980	28.520	26.600	26.640	26.506	10,340,115
2022-03-14	28.160	29.550	27.910	28.300	28.158	13,562,942
2022-03-11	28.000	28.410	27.470	28.290	28.148	8,438,169
2022-03-10	28.380	28.690	28.200	28.300	28.158	9,620,919
2022-03-09	29.320	29.490	26.500	27.990	27.849	17,896,554
2022-03-08	31.250	31.470	29.300	29.320	29.173	12,636,673
2022-03-07	31.990	32.280	31.110	31.310	31.153	8,003,044
2022-03-04	32.580	33.000	31.410	31.670	31.511	9,651,060
2022-03-03	33.380	33.450	32.510	32.660	32.496	12,243,291
2022-03-02	33.930	33.970	33.200	33.400	33.232	8,312,390
2022-03-01	33.560	34.390	33.190	33.890	33.720	14,476,099
2022-02-28	34.000	34.000	33.110	33.470	33.302	10,677,803
2022-02-25	33.080	33.890	33.000	33.440	33.272	15,275,456
2022-02-24	32.780	35.200	32.350	34.520	34.346	33,096,406
2022-02-23	31.590	32.870	31.510	32.580	32.416	14,050,229
2022-02-22	32.200	32.300	31.420	31.830	31.670	9,020,885
2022-02-21	31.560	32.250	31.360	31.630	31.471	7,956,086
2022-02-18	31.500	31.590	31.210	31.570	31.411	4,904,679
2022-02-17	31.380	32.150	31.210	31.720	31.560	7,910,750
2022-02-16	31.400	31.550	31.260	31.390	31.232	6,396,947
2022-02-15	31.350	31.980	31.100	31.980	31.819	7,008,183
2022-02-14	31.400	32.390	31.080	31.350	31.192	9,564,645
2022-02-11	31.720	32.070	31.160	31.180	31.023	5,831,932
2022-02-10	32.250	32.350	31.710	31.820	31.660	7,356,939
2022-02-09	31.600	32.180	31.410	32.090	31.929	6,198,615
2022-02-08	31.050	31.660	30.810	31.660	31.501	7,314,346
2022-02-07	31.000	31.170	30.100	31.010	30.854	4,787,518

← NewerPage 19 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.