Hubei Chaozhuo Aviation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 18.240 | 18.630 | 18.010 | 18.110 | 17.764 | 335,224 |
| 2024-07-23 | 19.050 | 19.050 | 18.390 | 18.470 | 18.117 | 381,505 |
| 2024-07-22 | 18.940 | 19.340 | 18.810 | 18.880 | 18.519 | 338,508 |
| 2024-07-19 | 18.320 | 19.130 | 18.320 | 18.860 | 18.500 | 405,781 |
| 2024-07-18 | 18.330 | 18.590 | 17.770 | 18.490 | 18.137 | 567,081 |
| 2024-07-17 | 18.420 | 18.670 | 18.190 | 18.490 | 18.137 | 500,598 |
| 2024-07-16 | 18.470 | 18.870 | 18.370 | 18.600 | 18.245 | 413,064 |
| 2024-07-15 | 18.820 | 19.170 | 18.360 | 18.630 | 18.274 | 432,169 |
| 2024-07-12 | 19.010 | 19.240 | 18.700 | 18.920 | 18.558 | 460,915 |
| 2024-07-11 | 18.170 | 19.090 | 18.170 | 19.000 | 18.637 | 561,779 |
| 2024-07-10 | 18.090 | 18.650 | 18.030 | 18.030 | 17.685 | 388,020 |
| 2024-07-09 | 18.780 | 18.780 | 17.630 | 18.200 | 17.852 | 977,739 |
| 2024-07-08 | 18.230 | 18.930 | 18.150 | 18.780 | 18.421 | 566,862 |
| 2024-07-05 | 18.360 | 18.360 | 18.360 | 18.360 | 18.009 | 0 |
| 2024-07-04 | 19.080 | 19.230 | 18.210 | 18.360 | 18.009 | 418,452 |
| 2024-07-03 | 19.270 | 19.990 | 18.900 | 19.050 | 18.686 | 525,067 |
| 2024-07-02 | 19.540 | 19.800 | 19.290 | 19.620 | 19.245 | 378,445 |
| 2024-07-01 | 20.100 | 20.100 | 19.190 | 19.540 | 19.167 | 483,582 |
| 2024-06-28 | 19.630 | 20.460 | 19.600 | 20.050 | 19.667 | 424,087 |
| 2024-06-27 | 20.270 | 20.500 | 19.640 | 19.810 | 19.431 | 314,501 |
| 2024-06-26 | 19.670 | 20.350 | 19.270 | 20.350 | 19.961 | 421,503 |
| 2024-06-25 | 19.360 | 20.020 | 19.360 | 19.670 | 19.294 | 532,955 |
| 2024-06-24 | 20.810 | 20.810 | 19.260 | 19.500 | 19.127 | 687,920 |
| 2024-06-21 | 21.200 | 21.490 | 20.630 | 20.810 | 20.412 | 475,824 |
| 2024-06-20 | 21.230 | 21.730 | 21.050 | 21.400 | 20.991 | 630,937 |
| 2024-06-19 | 21.420 | 21.580 | 21.050 | 21.270 | 20.864 | 380,145 |
| 2024-06-18 | 21.280 | 21.750 | 21.040 | 21.650 | 20.903 | 511,704 |
| 2024-06-17 | 21.200 | 21.770 | 21.040 | 21.250 | 20.517 | 582,405 |
| 2024-06-14 | 22.080 | 22.230 | 21.000 | 21.360 | 20.623 | 875,202 |
| 2024-06-13 | 21.320 | 22.600 | 21.320 | 22.300 | 21.530 | 727,032 |
| 2024-06-12 | 21.060 | 21.520 | 20.910 | 21.350 | 20.613 | 477,074 |
| 2024-06-11 | 21.130 | 21.140 | 20.000 | 21.060 | 20.333 | 826,286 |
| 2024-06-07 | 21.550 | 21.600 | 20.990 | 21.130 | 20.401 | 480,831 |
| 2024-06-06 | 22.610 | 22.620 | 20.770 | 21.300 | 20.565 | 903,760 |
| 2024-06-05 | 22.410 | 22.800 | 22.000 | 22.350 | 21.579 | 688,018 |
| 2024-06-04 | 23.070 | 23.230 | 21.840 | 22.340 | 21.569 | 1,263,674 |
| 2024-06-03 | 24.030 | 24.870 | 23.010 | 23.420 | 22.612 | 1,073,545 |
| 2024-05-31 | 23.240 | 24.190 | 23.240 | 24.030 | 23.201 | 617,249 |
| 2024-05-30 | 23.160 | 23.650 | 22.560 | 23.410 | 22.602 | 564,889 |
| 2024-05-29 | 22.770 | 23.510 | 22.770 | 23.190 | 22.390 | 456,789 |
| 2024-05-28 | 22.530 | 23.140 | 22.210 | 22.860 | 22.071 | 630,033 |
| 2024-05-27 | 23.240 | 23.320 | 22.080 | 22.470 | 21.695 | 570,051 |
| 2024-05-24 | 23.770 | 23.770 | 23.010 | 23.120 | 22.322 | 511,703 |
| 2024-05-23 | 23.880 | 24.530 | 23.660 | 23.840 | 23.017 | 791,170 |
| 2024-05-22 | 23.310 | 24.100 | 23.310 | 23.910 | 23.085 | 447,237 |
| 2024-05-21 | 23.820 | 24.400 | 23.500 | 23.740 | 22.921 | 711,407 |
| 2024-05-20 | 23.980 | 24.290 | 23.770 | 24.160 | 23.326 | 780,921 |
| 2024-05-17 | 22.840 | 24.250 | 22.610 | 24.070 | 23.239 | 1,075,692 |
| 2024-05-16 | 22.270 | 23.120 | 22.270 | 22.840 | 22.052 | 546,066 |
| 2024-05-15 | 22.310 | 22.840 | 22.180 | 22.410 | 21.637 | 435,030 |
| 2024-05-14 | 22.440 | 23.050 | 22.270 | 22.360 | 21.588 | 801,637 |
| 2024-05-13 | 23.100 | 23.100 | 22.210 | 22.810 | 22.023 | 837,848 |
| 2024-05-10 | 23.300 | 23.640 | 23.010 | 23.050 | 22.254 | 813,324 |
| 2024-05-09 | 22.700 | 23.650 | 22.700 | 23.440 | 22.631 | 1,122,456 |
| 2024-05-08 | 22.880 | 22.960 | 22.620 | 22.800 | 22.013 | 791,078 |
| 2024-05-07 | 22.680 | 23.320 | 22.260 | 23.130 | 22.332 | 1,344,958 |
| 2024-05-06 | 22.240 | 22.670 | 21.950 | 22.100 | 21.337 | 1,139,914 |
| 2024-04-30 | 21.820 | 22.740 | 21.710 | 22.360 | 21.588 | 1,156,003 |
| 2024-04-29 | 21.310 | 21.980 | 20.950 | 21.770 | 21.019 | 577,798 |
| 2024-04-26 | 20.410 | 21.430 | 20.060 | 21.310 | 20.575 | 954,112 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.3400 CNY |
| 2025-06-19 | 0.3400 CNY |
| 2024-06-19 | 0.3400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.