Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	34.180	34.300	33.780	34.100	34.100	8,218,320
2025-10-20	35.010	35.500	33.610	34.350	34.350	13,772,609
2025-10-17	35.950	36.290	34.950	34.960	34.960	9,682,535
2025-10-16	37.510	37.940	35.620	36.150	36.150	14,094,691
2025-10-15	37.300	37.390	36.460	37.240	37.240	8,170,673
2025-10-14	38.000	38.430	37.090	37.290	37.290	12,733,349
2025-10-13	36.450	38.590	36.180	38.320	38.320	19,557,387
2025-10-10	36.880	37.980	36.820	37.180	37.180	14,090,069
2025-10-09	37.600	37.700	36.130	37.100	37.100	16,083,345
2025-09-30	35.600	38.390	35.470	37.900	37.900	29,518,417
2025-09-29	35.180	35.670	34.480	35.430	35.430	10,925,817
2025-09-26	34.890	36.350	34.750	35.550	35.550	15,161,611
2025-09-25	35.530	35.700	34.840	35.000	35.000	10,493,432
2025-09-24	35.270	35.890	35.160	35.700	35.700	8,713,441
2025-09-23	36.100	36.170	34.520	35.550	35.550	12,838,000
2025-09-22	35.610	36.100	35.470	35.930	35.930	11,566,917
2025-09-19	34.700	37.100	34.700	35.960	35.960	29,755,168
2025-09-18	34.320	35.520	34.080	34.450	34.450	24,819,791
2025-09-17	34.290	34.440	34.000	34.190	34.190	8,828,235
2025-09-16	34.310	34.520	33.910	34.350	34.350	11,246,788
2025-09-15	35.100	35.250	34.240	34.310	34.310	15,651,513
2025-09-12	35.300	35.510	34.800	35.000	35.000	16,231,205
2025-09-11	35.200	35.680	35.100	35.390	35.390	10,765,296
2025-09-10	35.120	36.200	35.120	35.250	35.250	11,692,959
2025-09-09	35.420	36.000	35.110	35.120	35.120	9,708,916
2025-09-08	35.500	36.000	35.020	35.650	35.650	11,016,861
2025-09-05	35.840	36.060	35.300	35.770	35.770	12,341,195
2025-09-04	37.510	37.800	35.400	35.930	35.930	21,942,587
2025-09-03	41.230	41.390	37.660	37.720	37.720	26,255,344
2025-09-02	41.020	41.800	39.820	41.220	41.220	19,157,101
2025-09-01	41.280	41.300	40.010	41.050	41.050	19,425,779
2025-08-29	41.110	41.440	40.700	41.300	41.300	13,853,700
2025-08-28	40.300	41.230	39.520	41.150	41.150	16,960,562
2025-08-27	41.190	41.860	40.420	40.450	40.450	17,607,537
2025-08-26	42.300	42.310	40.880	41.310	41.310	19,650,655
2025-08-25	42.490	43.770	42.090	42.590	42.590	20,488,259
2025-08-22	41.360	42.670	41.120	42.490	42.490	25,480,432
2025-08-21	42.000	42.000	41.240	41.300	41.300	14,127,800
2025-08-20	41.580	42.200	41.160	41.850	41.850	16,559,164
2025-08-19	43.060	43.060	41.400	41.580	41.580	23,158,223
2025-08-18	41.130	43.890	41.120	43.270	43.270	27,611,373
2025-08-15	41.100	41.660	41.090	41.540	41.540	13,646,254
2025-08-14	43.130	43.140	41.300	41.440	41.440	19,204,002
2025-08-13	42.400	43.080	41.800	42.370	42.370	18,655,913
2025-08-12	43.730	44.270	42.390	42.620	42.620	20,911,158
2025-08-11	44.350	44.780	43.450	43.700	43.700	16,254,600
2025-08-08	44.850	45.340	43.960	44.250	44.250	13,831,362
2025-08-07	45.540	46.390	44.480	45.250	45.250	17,565,617
2025-08-06	44.580	46.120	44.110	45.260	45.260	22,132,737
2025-08-05	44.840	47.470	43.990	44.580	44.580	28,246,847
2025-08-04	41.900	45.200	41.680	44.850	44.850	29,557,532
2025-08-01	41.670	42.180	40.360	41.890	41.890	18,471,114
2025-07-31	41.950	42.860	41.430	41.680	41.680	18,219,295
2025-07-30	45.390	45.500	41.810	42.520	42.520	28,472,190
2025-07-29	43.780	44.590	42.910	44.560	44.560	17,440,729
2025-07-28	43.910	44.360	43.200	43.900	43.900	17,809,240
2025-07-25	43.440	44.160	42.750	43.790	43.790	16,375,306
2025-07-24	42.210	44.280	42.210	43.630	43.630	22,827,462
2025-07-23	42.130	43.750	41.960	42.210	42.210	21,172,818
2025-07-22	42.010	44.770	42.010	42.750	42.750	36,568,347

← NewerPage 5 of 21 · 1,215 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.