Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	31.610	34.000	31.410	33.300	33.300	22,760,061
2025-01-16	31.980	32.000	31.030	31.600	31.600	11,359,222
2025-01-15	32.500	33.640	31.500	31.770	31.770	19,823,753
2025-01-14	32.200	32.720	31.790	32.500	32.500	16,644,913
2025-01-13	30.400	33.000	30.400	31.960	31.960	19,543,267
2025-01-10	30.400	32.360	30.400	31.480	31.480	31,168,420
2025-01-09	28.160	30.360	28.000	30.360	30.360	18,730,593
2025-01-08	28.920	29.070	26.920	27.600	27.600	13,158,999
2025-01-07	28.490	29.070	28.310	28.910	28.910	8,622,000
2025-01-06	28.380	28.700	27.960	28.190	28.190	8,761,680
2025-01-03	30.260	30.400	28.280	28.380	28.380	11,866,697
2025-01-02	31.650	32.130	29.840	30.350	30.350	14,254,434
2024-12-31	31.260	32.260	31.190	32.120	32.120	14,907,034
2024-12-30	31.800	32.170	31.250	31.400	31.400	10,120,610
2024-12-27	31.650	32.230	31.100	31.640	31.640	17,143,202
2024-12-26	31.200	31.640	30.500	30.670	30.670	9,434,801
2024-12-25	30.970	30.970	30.300	30.750	30.750	4,959,900
2024-12-24	30.340	31.190	30.340	30.970	30.970	7,213,067
2024-12-23	31.700	31.780	30.260	30.300	30.300	9,847,526
2024-12-20	31.210	31.870	31.180	31.800	31.800	6,834,082
2024-12-19	31.290	31.640	31.130	31.380	31.380	6,191,978
2024-12-18	31.970	32.300	31.520	31.700	31.700	8,095,900
2024-12-17	32.000	32.850	31.700	31.770	31.770	8,544,691
2024-12-16	33.150	33.300	32.120	32.320	32.320	10,524,800
2024-12-13	34.990	35.390	33.540	33.570	33.570	21,012,816
2024-12-12	36.000	37.320	35.100	35.430	35.430	31,732,529
2024-12-11	33.100	33.950	31.970	33.930	33.930	16,385,536
2024-12-10	33.580	33.670	32.800	33.280	33.280	12,323,784
2024-12-09	33.330	33.330	32.470	32.780	32.780	7,044,100
2024-12-06	33.290	33.600	32.630	33.360	33.360	10,108,280
2024-12-05	32.330	33.500	32.020	33.090	33.090	9,347,645
2024-12-04	33.130	33.380	32.370	32.420	32.420	7,461,311
2024-12-03	34.000	34.080	32.600	33.130	33.130	9,093,200
2024-12-02	33.610	33.950	33.330	33.700	33.700	8,967,479
2024-11-29	33.190	33.950	32.400	33.600	33.600	12,783,248
2024-11-28	33.000	34.400	32.910	33.360	33.360	15,512,951
2024-11-27	31.800	32.960	31.060	32.770	32.770	12,004,060
2024-11-26	32.410	32.790	31.770	31.920	31.920	10,575,086
2024-11-25	34.400	34.400	31.500	32.280	32.280	24,032,910
2024-11-22	35.300	35.920	34.520	34.520	34.520	12,511,776
2024-11-21	34.990	36.430	34.600	35.610	35.610	17,559,780
2024-11-20	33.900	35.680	33.680	35.250	35.250	21,571,189
2024-11-19	34.320	34.850	32.510	33.810	33.810	19,230,728
2024-11-18	34.190	35.330	33.010	34.300	34.300	22,488,422
2024-11-15	35.300	36.680	34.150	34.410	34.410	21,643,393
2024-11-14	36.710	36.850	35.420	35.450	35.450	13,038,773
2024-11-13	37.910	38.000	35.700	36.700	36.700	19,156,700
2024-11-12	40.020	40.020	37.210	37.900	37.900	27,284,670
2024-11-11	39.000	41.440	37.440	40.020	40.020	26,182,033
2024-11-08	37.980	39.900	37.720	39.000	39.000	26,406,141
2024-11-07	38.500	38.880	36.570	38.300	38.300	33,701,414
2024-11-06	40.580	42.570	39.100	40.170	40.170	43,009,587
2024-11-05	36.500	39.600	36.490	39.600	39.600	41,949,829
2024-11-04	36.000	36.570	35.010	36.000	36.000	25,140,694
2024-11-01	38.700	39.640	35.410	35.520	35.520	45,898,762
2024-10-31	35.300	38.500	34.900	38.500	38.500	50,774,918
2024-10-30	33.990	35.900	33.650	35.000	35.000	29,569,071
2024-10-29	34.880	36.050	33.800	34.050	34.050	39,341,590
2024-10-28	33.490	37.390	33.330	35.700	35.700	54,127,419
2024-10-25	33.500	34.890	32.900	33.990	33.990	40,500,476

← NewerPage 8 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.