Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	35.920	36.780	35.620	36.100	36.100	8,512,574
2025-04-21	35.610	36.380	35.500	36.170	36.170	7,820,800
2025-04-18	36.520	36.520	35.310	35.610	35.610	8,872,054
2025-04-17	36.310	37.460	36.310	36.620	36.620	10,469,800
2025-04-16	37.390	37.660	36.170	36.800	36.800	11,454,700
2025-04-15	37.210	37.570	36.440	36.890	36.890	12,632,957
2025-04-14	36.300	38.180	35.770	37.730	37.730	20,741,000
2025-04-11	35.550	36.620	35.080	36.360	36.360	15,138,100
2025-04-10	35.100	36.240	34.800	35.660	35.660	16,671,158
2025-04-09	32.880	36.510	32.700	35.700	35.700	22,809,320
2025-04-08	33.500	34.100	32.100	33.270	33.270	14,143,286
2025-04-07	33.100	35.500	32.010	33.000	33.000	17,808,788
2025-04-03	35.080	35.660	34.770	34.940	34.940	7,523,200
2025-04-02	35.950	36.120	35.200	35.540	35.540	9,176,564
2025-04-01	35.320	36.680	34.880	36.130	36.130	17,177,016
2025-03-31	35.010	35.920	34.360	34.870	34.870	11,981,453
2025-03-28	34.550	35.780	34.470	35.510	35.510	11,923,031
2025-03-27	34.580	35.240	34.400	34.660	34.660	7,061,300
2025-03-26	34.920	35.850	34.530	35.090	35.090	9,011,624
2025-03-25	35.890	36.480	34.800	34.910	34.910	10,188,800
2025-03-24	35.270	36.080	34.600	35.220	35.220	11,454,261
2025-03-21	36.400	36.900	35.300	35.500	35.500	16,436,917
2025-03-20	37.400	38.280	36.510	37.000	37.000	15,322,276
2025-03-19	37.000	37.680	36.680	37.500	37.500	12,047,023
2025-03-18	38.000	38.080	36.940	37.270	37.270	13,735,300
2025-03-17	37.790	38.420	37.400	38.060	38.060	12,454,327
2025-03-14	38.080	38.530	36.930	37.940	37.940	18,242,121
2025-03-13	38.510	38.700	37.370	38.400	38.400	17,548,428
2025-03-12	40.340	40.860	38.270	38.460	38.460	27,901,732
2025-03-11	37.500	39.750	37.300	39.300	39.300	27,008,474
2025-03-10	38.480	39.960	37.870	38.030	38.030	27,611,594
2025-03-07	36.630	39.380	36.510	38.150	38.150	32,292,550
2025-03-06	36.600	37.690	36.500	36.890	36.890	19,557,570
2025-03-05	37.140	38.580	36.600	36.900	36.900	35,659,073
2025-03-04	34.620	37.400	34.000	37.400	37.400	39,543,134
2025-03-03	33.670	34.680	33.650	34.000	34.000	9,372,522
2025-02-28	34.300	35.320	33.650	34.000	34.000	14,100,997
2025-02-27	35.680	35.680	33.800	34.610	34.610	15,838,600
2025-02-26	36.150	37.000	35.660	35.830	35.830	15,342,401
2025-02-25	35.500	36.650	35.080	35.530	35.530	14,538,464
2025-02-24	35.570	37.160	35.570	35.800	35.800	23,866,600
2025-02-21	34.340	37.000	33.980	35.930	35.930	42,749,723
2025-02-20	31.860	34.900	31.660	34.900	34.900	38,784,378
2025-02-19	31.380	32.110	31.200	31.730	31.730	6,812,402
2025-02-18	32.360	32.450	31.280	31.380	31.380	7,643,465
2025-02-17	32.380	32.500	31.990	32.360	32.360	8,574,285
2025-02-14	33.180	33.280	31.710	32.370	32.370	19,204,666
2025-02-13	33.670	34.350	33.250	33.360	33.360	13,101,859
2025-02-12	33.720	33.960	33.400	33.770	33.770	9,328,640
2025-02-11	33.680	34.490	33.490	33.710	33.710	16,636,000
2025-02-10	33.210	33.850	33.150	33.850	33.850	10,579,188
2025-02-07	33.440	34.250	33.140	33.510	33.510	17,220,557
2025-02-06	32.090	34.990	31.850	33.830	33.830	20,670,459
2025-02-05	31.120	33.000	30.470	32.110	32.110	15,677,600
2025-01-27	31.670	31.940	30.600	30.740	30.740	8,028,991
2025-01-24	31.550	32.280	31.230	31.670	31.670	7,901,800
2025-01-23	32.490	32.810	31.380	31.550	31.550	12,092,500
2025-01-22	33.030	33.060	32.000	32.370	32.370	7,871,101
2025-01-21	33.650	33.870	32.710	33.030	33.030	9,429,962
2025-01-20	33.000	33.990	32.940	33.890	33.890	15,049,440

← NewerPage 7 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.