Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	26.890	27.200	25.710	25.800	25.800	9,494,616
2026-07-16	26.490	27.430	26.330	26.900	26.900	7,984,206
2026-07-15	26.250	27.450	25.960	26.480	26.480	8,604,435
2026-07-14	26.500	26.760	25.950	26.210	26.210	9,098,200
2026-07-13	28.720	28.720	26.500	26.590	26.590	13,148,975
2026-07-10	27.800	29.650	27.230	28.610	28.610	19,033,300
2026-07-09	27.770	28.440	27.590	28.000	28.000	9,944,673
2026-07-08	28.370	28.960	27.800	27.900	27.900	11,732,107
2026-07-07	28.850	29.600	28.370	28.370	28.370	12,668,062
2026-07-06	29.420	29.650	28.810	28.910	28.910	10,068,981
2026-07-03	29.130	29.750	28.680	29.240	29.240	13,933,928
2026-07-02	28.350	29.740	28.000	29.190	29.190	18,686,086
2026-07-01	27.900	29.180	27.900	28.370	28.370	12,620,480
2026-06-30	26.600	28.040	26.450	27.940	27.940	13,829,612
2026-06-29	26.400	26.910	25.750	26.670	26.670	9,445,556
2026-06-26	26.400	27.000	25.250	26.400	26.400	14,219,655
2026-06-25	26.350	27.400	26.160	26.410	26.393	13,116,464
2026-06-24	27.160	27.170	26.160	26.590	26.573	9,252,797
2026-06-23	27.700	27.940	26.920	27.230	27.213	9,976,156
2026-06-22	27.700	28.440	26.780	27.730	27.712	13,308,165
2026-06-18	26.630	28.460	26.190	28.020	28.020	20,134,486
2026-06-17	27.190	27.280	26.500	26.720	26.720	8,527,389
2026-06-16	27.500	27.580	27.100	27.150	27.150	8,602,546
2026-06-15	27.170	27.840	26.880	27.450	27.450	10,840,553
2026-06-12	27.000	28.460	27.000	27.670	27.670	15,109,692
2026-06-11	26.760	26.940	26.160	26.700	26.700	6,462,200
2026-06-10	26.900	27.650	26.530	26.740	26.740	6,523,112
2026-06-09	27.560	27.600	26.840	27.120	27.120	7,114,353
2026-06-08	28.200	28.480	27.020	27.450	27.450	10,555,624
2026-06-05	28.050	28.860	27.710	28.240	28.240	11,048,600
2026-06-04	28.000	28.300	27.580	27.860	27.860	6,763,764
2026-06-03	28.400	28.700	28.020	28.260	28.260	8,229,400
2026-06-02	29.220	29.220	28.260	28.550	28.550	7,681,652
2026-06-01	29.270	29.520	28.850	29.170	29.170	8,595,701
2026-05-29	29.750	29.980	29.200	29.380	29.380	9,835,666
2026-05-28	29.220	30.530	28.950	29.730	29.730	13,856,300
2026-05-27	30.200	30.440	28.830	29.170	29.170	13,913,702
2026-05-26	30.690	30.710	29.570	30.180	30.180	10,158,471
2026-05-25	31.150	31.400	30.270	30.680	30.680	15,370,024
2026-05-22	31.400	31.650	30.910	31.150	31.150	10,674,891
2026-05-21	31.980	32.420	31.100	31.160	31.160	9,504,920
2026-05-20	32.500	32.500	31.500	31.860	31.860	11,553,300
2026-05-19	32.970	32.970	32.060	32.560	32.560	9,256,787
2026-05-18	32.590	32.990	32.010	32.900	32.900	8,373,661
2026-05-15	33.610	33.710	32.360	32.670	32.670	11,623,581
2026-05-14	34.300	34.650	33.540	33.610	33.610	9,801,247
2026-05-13	34.000	34.650	33.500	34.360	34.360	13,881,728
2026-05-12	35.590	35.590	33.800	34.220	34.220	25,490,068
2026-05-11	37.520	37.850	34.980	35.590	35.590	29,852,454
2026-05-08	36.600	38.100	36.110	37.490	37.490	16,440,975
2026-05-07	36.860	36.990	36.020	36.570	36.570	11,843,595
2026-05-06	36.500	37.850	36.410	36.860	36.860	12,581,672
2026-04-30	35.950	37.180	35.710	36.610	36.610	11,598,110
2026-04-29	36.170	36.450	35.550	35.890	35.890	11,893,078
2026-04-28	37.510	37.550	35.930	36.150	36.150	11,829,926
2026-04-27	39.200	40.410	37.200	37.750	37.750	19,615,197
2026-04-24	41.390	41.950	38.960	38.970	38.970	15,154,822
2026-04-23	40.400	41.990	40.330	41.290	41.290	19,709,182
2026-04-22	39.190	40.600	38.750	39.970	39.970	9,255,152
2026-04-21	40.110	40.320	39.260	39.350	39.350	7,318,887

← NewerPage 2 of 21 · 1,213 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.