Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	39.830	42.220	39.790	41.930	41.930	40,005,140
2025-07-18	36.510	40.560	36.430	39.920	39.920	49,191,634
2025-07-17	35.580	37.000	35.400	36.870	36.870	21,426,760
2025-07-16	35.260	35.670	34.980	35.580	35.580	6,391,000
2025-07-15	35.350	35.480	35.000	35.360	35.360	5,099,300
2025-07-14	35.790	35.970	35.350	35.390	35.390	8,712,700
2025-07-11	35.160	36.500	34.990	35.970	35.970	10,668,701
2025-07-10	35.480	35.480	34.900	35.170	35.170	7,046,740
2025-07-09	35.810	36.300	35.560	35.580	35.580	10,957,500
2025-07-08	35.650	36.340	35.570	35.880	35.880	7,926,285
2025-07-07	35.500	36.470	35.390	35.640	35.640	10,332,700
2025-07-04	35.630	36.600	34.880	35.850	35.850	18,665,448
2025-07-03	35.720	36.450	35.580	35.690	35.690	11,381,646
2025-07-02	36.980	36.980	35.810	35.970	35.970	11,847,600
2025-07-01	37.390	37.680	36.560	37.270	37.270	14,767,740
2025-06-30	36.120	38.210	36.100	37.700	37.700	24,810,464
2025-06-27	35.650	36.620	35.650	36.120	36.120	14,857,864
2025-06-26	35.170	36.480	34.900	35.750	35.750	19,473,570
2025-06-25	33.780	35.260	33.520	35.170	35.170	16,633,233
2025-06-24	33.350	33.840	32.800	33.740	33.740	8,142,100
2025-06-23	33.580	33.730	33.260	33.630	33.630	6,142,100
2025-06-20	34.910	34.960	32.920	33.380	33.380	15,851,900
2025-06-19	35.150	35.180	34.400	34.990	34.990	9,734,080
2025-06-18	35.180	36.330	35.150	35.430	35.430	10,529,000
2025-06-17	35.490	35.720	34.840	35.500	35.500	8,159,287
2025-06-16	36.000	36.000	35.000	35.480	35.480	9,043,300
2025-06-13	34.770	36.720	34.530	35.840	35.840	18,404,710
2025-06-12	34.600	34.960	34.150	34.650	34.650	5,914,109
2025-06-11	34.760	34.950	34.500	34.860	34.860	4,105,101
2025-06-10	35.370	35.480	34.450	34.750	34.750	8,380,900
2025-06-09	35.090	36.480	34.900	35.600	35.600	14,807,635
2025-06-06	34.720	35.260	34.680	34.750	34.750	5,475,416
2025-06-05	35.220	35.220	34.500	34.650	34.650	8,427,203
2025-06-04	35.560	35.560	35.100	35.210	35.210	6,036,387
2025-06-03	35.220	36.370	35.220	35.690	35.690	10,379,047
2025-05-30	35.020	35.640	34.640	35.250	35.250	6,060,101
2025-05-29	35.040	35.430	34.770	35.130	35.130	5,068,417
2025-05-28	35.400	35.430	34.970	35.020	35.020	4,449,800
2025-05-27	35.280	35.500	34.820	35.360	35.360	5,912,188
2025-05-26	34.470	35.220	34.260	35.190	35.190	8,000,513
2025-05-23	34.770	35.000	34.390	34.440	34.440	9,235,500
2025-05-22	35.140	35.900	34.800	35.000	35.000	13,133,672
2025-05-21	35.270	35.800	35.000	35.140	35.140	11,997,700
2025-05-20	36.000	36.170	35.120	35.480	35.480	8,645,620
2025-05-19	36.030	36.370	35.250	36.200	36.200	9,494,000
2025-05-16	36.480	37.000	35.750	35.840	35.840	12,052,751
2025-05-15	36.730	37.170	36.220	36.500	36.500	8,692,700
2025-05-14	37.450	37.940	36.850	37.010	37.010	13,129,255
2025-05-13	39.000	39.000	37.200	37.330	37.330	22,836,432
2025-05-12	36.270	39.900	35.900	39.380	39.380	37,422,664
2025-05-09	38.000	38.000	36.040	36.270	36.270	18,826,680
2025-05-08	36.440	37.980	35.600	37.850	37.850	32,959,112
2025-05-07	35.470	37.610	34.980	36.580	36.580	34,267,805
2025-05-06	33.900	34.320	33.900	34.190	34.190	6,846,565
2025-04-30	33.220	34.150	33.170	33.730	33.730	7,588,656
2025-04-29	34.150	34.150	32.310	33.180	33.180	13,184,403
2025-04-28	34.700	35.010	33.670	34.470	34.470	9,503,275
2025-04-25	34.580	35.000	34.250	34.700	34.700	5,656,023
2025-04-24	36.210	36.250	34.110	34.500	34.500	13,434,500
2025-04-23	36.030	36.430	35.720	36.210	36.210	6,538,143

← NewerPage 6 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.