Jiangxi Hongdu Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	34.490	34.900	31.910	33.580	33.580	47,552,119
2024-10-23	31.550	35.650	31.510	34.480	34.480	71,395,043
2024-10-22	32.560	34.110	31.390	32.410	32.410	71,087,233
2024-10-21	28.300	31.010	28.300	31.010	31.010	28,711,949
2024-10-18	26.450	28.600	26.060	28.190	28.190	34,050,743
2024-10-17	25.250	26.970	25.250	26.500	26.500	23,557,426
2024-10-16	25.200	25.520	24.620	25.380	25.380	12,880,249
2024-10-15	25.020	26.440	24.680	25.480	25.480	20,722,056
2024-10-14	23.730	26.130	23.730	25.980	25.980	30,889,705
2024-10-11	26.270	26.270	23.650	23.800	23.800	26,192,311
2024-10-10	25.250	27.100	25.250	26.280	26.280	22,316,549
2024-10-09	25.920	26.860	25.260	25.360	25.360	22,143,262
2024-10-08	27.490	27.490	25.040	26.920	26.920	36,221,926
2024-09-30	24.130	25.100	23.280	24.990	24.990	28,872,205
2024-09-27	22.220	23.140	22.000	23.000	23.000	12,446,205
2024-09-26	21.240	21.920	20.900	21.910	21.910	12,104,470
2024-09-25	21.270	21.550	21.020	21.280	21.280	10,430,995
2024-09-24	20.380	21.160	20.380	21.050	21.050	8,782,500
2024-09-23	20.100	20.500	20.050	20.290	20.290	5,582,717
2024-09-20	20.570	20.580	19.910	20.190	20.190	6,055,161
2024-09-19	20.800	20.840	19.900	20.610	20.610	8,417,802
2024-09-18	20.800	20.990	20.170	20.740	20.740	7,445,600
2024-09-13	20.620	21.190	20.500	20.800	20.800	6,787,100
2024-09-12	20.780	21.060	20.600	20.630	20.630	5,008,400
2024-09-11	20.970	20.970	20.600	20.780	20.780	4,977,800
2024-09-10	21.110	21.450	20.730	21.060	21.060	7,237,383
2024-09-09	20.550	21.300	20.500	20.970	20.970	6,681,901
2024-09-06	21.230	21.260	20.700	20.740	20.740	7,347,804
2024-09-05	21.000	21.320	20.720	21.210	21.210	7,730,601
2024-09-04	21.100	21.480	20.900	21.030	21.030	8,507,001
2024-09-03	20.930	21.550	20.840	21.220	21.220	12,942,890
2024-09-02	21.000	21.210	20.600	20.720	20.720	9,149,101
2024-08-30	20.530	21.710	20.530	21.060	21.060	16,933,331
2024-08-29	19.540	21.050	19.500	20.700	20.700	16,844,300
2024-08-28	19.480	20.360	19.430	19.770	19.770	11,064,713
2024-08-27	19.640	19.760	19.220	19.490	19.490	8,100,600
2024-08-26	19.670	19.970	19.450	19.760	19.760	7,799,500
2024-08-23	19.990	20.040	19.580	19.700	19.700	8,433,500
2024-08-22	19.950	20.770	19.790	20.090	20.090	14,998,000
2024-08-21	20.410	20.430	19.720	19.810	19.810	14,092,865
2024-08-20	20.880	21.090	20.100	20.410	20.410	17,171,489
2024-08-19	20.110	21.180	20.100	20.840	20.840	18,896,900
2024-08-16	20.350	20.880	20.150	20.350	20.350	15,203,855
2024-08-15	20.180	20.720	20.150	20.550	20.550	15,816,911
2024-08-14	20.400	20.590	20.080	20.220	20.220	14,751,800
2024-08-13	20.080	20.680	19.650	20.500	20.500	24,507,424
2024-08-12	19.390	20.770	19.380	20.130	20.130	26,890,164
2024-08-09	19.000	20.430	19.000	19.800	19.800	35,473,368
2024-08-08	20.960	21.160	19.540	19.540	19.540	51,949,437
2024-08-07	24.290	24.600	21.610	21.710	21.710	75,424,112
2024-08-06	20.720	23.490	20.400	23.490	23.490	32,683,285
2024-08-05	21.070	22.750	20.600	21.350	21.350	48,951,456
2024-08-02	20.410	21.490	19.900	20.690	20.690	48,684,062
2024-08-01	20.510	21.890	20.500	20.950	20.950	52,812,361
2024-07-31	21.800	22.000	20.120	21.340	21.340	75,875,012
2024-07-30	21.410	22.780	20.650	22.350	22.350	80,715,683
2024-07-29	19.760	20.710	19.310	20.710	20.710	45,688,924
2024-07-26	17.000	18.830	16.880	18.830	18.830	27,167,162
2024-07-25	17.210	17.320	16.630	17.120	17.120	21,439,795
2024-07-24	15.700	17.270	15.700	17.220	17.220	29,697,528

← NewerPage 9 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.