Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	40.040	41.020	39.880	40.090	40.090	10,555,721
2026-04-17	38.900	40.510	37.830	40.210	40.210	15,515,800
2026-04-16	39.600	39.930	38.350	39.110	39.110	14,413,601
2026-04-15	38.010	40.770	37.900	39.990	39.990	21,655,323
2026-04-14	38.170	38.380	37.500	37.840	37.840	10,375,084
2026-04-13	37.410	38.750	37.120	38.170	38.170	11,648,521
2026-04-10	37.520	38.120	37.360	37.420	37.420	7,986,100
2026-04-09	37.900	37.980	36.830	36.960	36.960	10,332,935
2026-04-08	38.210	38.850	37.950	38.000	38.000	12,428,626
2026-04-07	38.250	38.650	37.250	37.720	37.720	5,995,078
2026-04-03	38.600	38.690	37.010	38.290	38.290	9,433,801
2026-04-02	39.000	39.550	38.190	38.460	38.460	5,054,202
2026-04-01	40.300	40.300	38.920	39.150	39.150	10,119,031
2026-03-31	41.200	41.500	39.380	39.580	39.580	11,522,068
2026-03-30	40.000	41.890	39.870	41.360	41.360	10,902,740
2026-03-27	40.600	40.870	40.090	40.320	40.320	9,572,200
2026-03-26	41.900	41.960	40.300	40.640	40.640	14,441,300
2026-03-25	38.430	42.180	38.200	41.790	41.790	25,188,858
2026-03-24	37.700	39.230	37.510	38.510	38.510	12,327,091
2026-03-23	36.010	39.670	35.220	37.450	37.450	21,098,271
2026-03-20	37.270	37.800	36.150	36.230	36.230	5,285,611
2026-03-19	37.570	38.290	36.990	37.070	37.070	7,458,405
2026-03-18	38.260	38.480	37.590	37.990	37.990	5,934,011
2026-03-17	38.400	39.640	38.200	38.440	38.440	8,113,900
2026-03-16	38.760	39.010	38.090	38.400	38.400	6,882,824
2026-03-13	39.700	39.700	38.700	38.750	38.750	8,444,550
2026-03-12	41.430	41.600	39.300	39.750	39.750	9,991,286
2026-03-11	41.780	42.760	41.180	41.430	41.430	9,560,672
2026-03-10	41.600	43.760	41.600	42.100	42.100	12,182,117
2026-03-09	42.820	43.250	40.940	41.500	41.500	11,460,817
2026-03-06	41.300	43.680	41.010	42.860	42.860	16,286,929
2026-03-05	41.800	42.230	40.900	41.240	41.240	11,348,624
2026-03-04	39.240	42.560	39.010	41.820	41.820	20,336,859
2026-03-03	43.500	43.560	39.600	39.770	39.770	22,048,830
2026-03-02	42.350	43.490	40.850	43.290	43.290	25,494,811
2026-02-27	41.150	42.160	40.640	41.360	41.360	9,024,341
2026-02-26	41.840	42.180	41.010	41.340	41.340	11,695,700
2026-02-25	42.290	42.530	41.410	41.830	41.830	10,451,248
2026-02-24	42.960	43.670	42.000	42.450	42.450	9,024,460
2026-02-13	43.270	43.670	42.670	43.080	43.080	7,860,912
2026-02-12	43.280	43.710	42.650	43.270	43.270	9,598,465
2026-02-11	43.430	43.930	42.980	43.450	43.450	6,261,494
2026-02-10	43.620	44.200	42.500	43.700	43.700	11,344,303
2026-02-09	45.210	45.330	43.430	43.620	43.620	12,568,591
2026-02-06	45.400	46.000	43.400	44.550	44.550	16,970,640
2026-02-05	44.880	47.660	44.700	45.900	45.900	26,468,690
2026-02-04	43.270	45.700	42.570	44.960	44.960	24,954,051
2026-02-03	42.390	43.370	41.430	42.640	42.640	13,761,861
2026-02-02	41.450	44.120	40.600	41.800	41.800	20,242,792
2026-01-30	40.810	42.500	39.620	41.790	41.790	16,828,059
2026-01-29	40.950	41.930	40.600	41.400	41.400	13,422,794
2026-01-28	41.030	42.420	40.640	41.400	41.400	15,986,632
2026-01-27	39.850	41.400	38.830	41.030	41.030	18,789,985
2026-01-26	39.830	41.670	39.750	40.180	40.180	22,559,547
2026-01-23	40.990	41.090	39.750	40.180	40.180	19,303,326
2026-01-22	40.430	42.190	40.430	41.000	41.000	20,984,251
2026-01-21	40.880	41.440	40.230	40.430	40.430	16,266,524
2026-01-20	41.600	43.360	40.280	40.930	40.930	31,612,371
2026-01-19	39.110	43.010	39.110	42.590	42.590	45,575,465
2026-01-16	40.810	40.820	38.890	39.100	39.100	32,069,043

← NewerPage 3 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.