Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	30.840	31.020	30.030	30.610	30.456	7,385,617
2022-01-27	31.600	31.940	30.400	30.500	30.347	7,031,246
2022-01-26	31.260	32.080	31.100	31.680	31.521	6,295,711
2022-01-25	32.810	33.310	31.750	31.830	31.670	10,419,655
2022-01-24	32.040	32.400	31.900	32.170	32.008	6,675,101
2022-01-21	32.000	32.560	31.600	32.020	31.859	8,906,310
2022-01-20	34.000	34.070	32.400	32.640	32.476	11,392,220
2022-01-19	34.670	34.920	33.400	33.960	33.789	9,825,469
2022-01-18	35.500	35.670	34.510	35.000	34.824	11,137,864
2022-01-17	35.430	35.790	35.280	35.680	35.501	6,045,052
2022-01-14	35.180	35.570	35.030	35.220	35.043	5,243,565
2022-01-13	35.750	35.880	35.030	35.170	34.993	6,607,444
2022-01-12	35.070	35.800	35.070	35.750	35.570	6,254,664
2022-01-11	36.070	36.320	35.010	35.140	34.963	9,705,874
2022-01-10	35.970	36.500	35.700	36.040	35.859	6,905,177
2022-01-07	37.060	37.350	36.150	36.170	35.988	8,691,651
2022-01-06	37.770	38.000	36.580	37.060	36.874	7,972,285
2022-01-05	39.230	39.460	37.480	37.550	37.361	11,949,648
2022-01-04	39.200	39.700	38.910	39.150	38.953	8,090,144
2021-12-31	39.190	39.370	38.810	39.060	38.864	7,859,802
2021-12-30	38.400	39.730	38.180	39.230	39.033	13,683,058
2021-12-29	37.990	38.770	37.880	38.600	38.406	10,864,583
2021-12-28	38.000	38.320	37.410	37.880	37.689	6,110,843
2021-12-27	38.200	38.490	37.850	38.090	37.898	5,913,518
2021-12-24	38.000	38.240	37.760	38.170	37.978	7,207,751
2021-12-23	37.860	38.100	37.430	38.000	37.809	7,286,662
2021-12-22	37.930	38.550	37.800	37.890	37.699	9,203,408
2021-12-21	37.790	38.290	37.370	37.960	37.769	7,735,443
2021-12-20	38.620	38.750	37.680	37.780	37.590	9,385,522
2021-12-17	38.800	39.230	38.610	38.840	38.645	7,867,719
2021-12-16	39.100	39.740	38.600	39.000	38.804	11,394,792
2021-12-15	39.420	39.800	39.120	39.210	39.013	7,584,083
2021-12-14	39.190	40.460	38.900	39.420	39.222	14,254,545
2021-12-13	39.900	39.900	38.590	39.250	39.053	13,830,471
2021-12-10	41.030	41.060	39.160	39.790	39.590	19,423,969
2021-12-09	40.370	41.770	40.370	40.790	40.585	14,647,514
2021-12-08	40.130	41.100	40.020	40.670	40.465	12,142,795
2021-12-07	42.290	42.500	39.990	40.150	39.948	22,812,173
2021-12-06	41.950	43.850	41.670	42.380	42.167	25,290,356
2021-12-03	40.800	42.500	40.700	42.090	41.878	21,467,552
2021-12-02	41.400	41.780	40.560	40.680	40.475	9,999,531
2021-12-01	41.400	41.700	41.010	41.400	41.192	10,298,436
2021-11-30	41.060	42.140	40.650	41.580	41.371	18,950,622
2021-11-29	39.410	41.800	39.310	41.070	40.863	17,700,720
2021-11-26	40.470	41.270	40.100	40.300	40.097	9,462,459
2021-11-25	40.610	41.260	40.040	40.470	40.266	10,821,811
2021-11-24	42.350	42.820	40.730	41.050	40.844	14,215,860
2021-11-23	42.130	42.620	41.610	42.200	41.988	13,926,225
2021-11-22	42.000	42.160	41.290	42.140	41.928	13,669,981
2021-11-19	41.750	42.220	41.600	41.760	41.550	12,844,695
2021-11-18	40.300	42.480	39.560	41.950	41.739	21,342,946
2021-11-17	39.850	40.650	39.100	40.250	40.048	14,862,616
2021-11-16	41.320	42.300	39.500	39.880	39.679	22,320,091
2021-11-15	42.800	43.500	41.410	41.800	41.590	19,605,574
2021-11-12	41.740	43.150	41.690	42.750	42.535	23,061,204
2021-11-11	42.050	42.150	41.060	41.700	41.490	14,235,620
2021-11-10	41.600	42.500	41.320	42.020	41.809	21,052,119
2021-11-09	39.800	42.480	39.700	41.760	41.550	31,082,726
2021-11-08	39.990	40.480	39.220	40.110	39.908	11,203,479
2021-11-05	39.800	40.300	39.400	39.990	39.789	12,993,041

← NewerPage 20 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.