Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	38.200	41.910	38.200	41.640	41.640	55,215,841
2026-01-14	39.350	39.890	37.550	38.100	38.100	28,452,719
2026-01-13	38.720	41.850	36.800	39.900	39.900	41,354,125
2026-01-12	39.010	39.020	38.130	38.970	38.970	22,327,368
2026-01-09	38.770	39.440	37.900	38.960	38.960	37,785,559
2026-01-08	35.200	38.860	35.110	37.790	37.790	41,492,299
2026-01-07	36.150	36.240	35.050	35.420	35.420	22,335,141
2026-01-06	34.620	37.000	34.340	36.810	36.810	29,692,027
2026-01-05	35.200	35.300	34.100	34.600	34.600	19,011,700
2025-12-31	33.940	36.180	33.650	34.910	34.910	27,296,096
2025-12-30	33.600	34.430	32.710	34.150	34.150	23,621,559
2025-12-29	32.300	34.370	31.920	33.910	33.910	27,002,046
2025-12-26	32.230	33.300	31.950	32.250	32.250	12,282,208
2025-12-25	31.580	32.500	31.510	32.330	32.330	12,451,622
2025-12-24	30.770	32.320	30.550	31.680	31.680	12,319,500
2025-12-23	31.200	31.400	30.740	30.800	30.800	4,603,500
2025-12-22	31.300	31.450	31.000	31.200	31.200	5,347,766
2025-12-19	31.000	31.550	31.000	31.180	31.180	6,093,463
2025-12-18	30.290	31.380	30.170	30.910	30.910	6,959,519
2025-12-17	30.100	30.650	29.500	30.510	30.510	6,778,452
2025-12-16	30.790	30.820	29.700	30.200	30.200	7,649,028
2025-12-15	30.950	31.260	30.640	30.840	30.840	5,515,991
2025-12-12	30.780	31.380	30.600	31.130	31.130	5,906,091
2025-12-11	31.430	31.470	30.880	30.890	30.890	5,082,800
2025-12-10	31.460	31.780	31.200	31.420	31.420	5,396,508
2025-12-09	32.000	32.170	31.620	31.620	31.620	4,881,951
2025-12-08	32.100	32.450	32.040	32.110	32.110	7,404,410
2025-12-05	31.710	32.000	31.210	31.990	31.990	7,045,732
2025-12-04	31.880	32.150	31.700	31.720	31.720	5,267,306
2025-12-03	32.710	32.760	32.060	32.080	32.080	5,591,600
2025-12-02	32.930	32.930	32.690	32.760	32.760	4,235,085
2025-12-01	33.030	33.160	32.900	32.930	32.930	5,371,862
2025-11-28	33.110	33.240	32.830	32.960	32.960	5,410,924
2025-11-27	33.080	33.400	33.000	33.110	33.110	5,481,500
2025-11-26	34.000	34.000	33.040	33.310	33.310	9,891,000
2025-11-25	34.810	34.820	33.950	34.210	34.210	13,933,285
2025-11-24	33.260	35.300	33.200	34.810	34.810	16,977,317
2025-11-21	33.190	33.450	32.650	33.110	33.110	6,187,964
2025-11-20	33.650	33.800	33.150	33.310	33.310	5,963,250
2025-11-19	33.490	34.380	33.300	33.950	33.950	8,531,617
2025-11-18	33.900	34.020	33.400	33.480	33.480	5,647,237
2025-11-17	34.000	34.500	34.000	34.160	34.160	13,429,743
2025-11-14	33.210	33.680	33.140	33.350	33.350	5,032,645
2025-11-13	33.150	33.450	33.150	33.290	33.290	3,780,018
2025-11-12	33.550	33.750	33.000	33.300	33.300	5,287,933
2025-11-11	33.710	34.070	33.460	33.590	33.590	4,966,227
2025-11-10	34.000	34.000	33.200	33.690	33.690	7,595,717
2025-11-07	34.380	34.380	33.860	33.860	33.860	5,848,870
2025-11-06	33.890	34.660	33.870	34.470	34.470	7,210,391
2025-11-05	33.680	34.150	33.500	33.900	33.900	4,041,090
2025-11-04	34.150	34.240	33.720	33.880	33.880	5,603,050
2025-11-03	34.560	34.580	33.910	34.250	34.250	5,042,618
2025-10-31	34.200	34.520	33.920	34.430	34.430	6,133,258
2025-10-30	34.690	34.690	33.900	34.200	34.200	7,547,452
2025-10-29	34.950	34.990	34.400	34.690	34.690	8,155,637
2025-10-28	34.160	35.270	33.900	35.120	35.120	13,652,145
2025-10-27	34.210	34.380	33.900	34.160	34.160	8,451,551
2025-10-24	33.860	34.830	33.860	34.200	34.200	10,003,081
2025-10-23	33.670	33.890	33.040	33.870	33.870	6,692,212
2025-10-22	34.030	34.030	33.640	33.780	33.780	6,683,342

← NewerPage 4 of 21 · 1,212 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.