Hubei Chaozhuo Aviation Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	47.190	47.190	45.730	45.990	44.403	751,002
2023-07-26	47.020	48.020	46.180	47.190	45.561	1,090,832
2023-07-25	45.020	47.360	44.040	46.890	45.272	1,281,039
2023-07-24	45.090	45.300	44.100	44.340	42.810	532,435
2023-07-21	44.480	45.300	43.920	45.050	43.495	884,684
2023-07-20	46.620	46.620	44.380	44.460	42.926	860,208
2023-07-19	47.920	48.200	46.150	46.380	44.779	1,302,224
2023-07-18	48.600	49.450	47.120	47.990	46.334	1,590,398
2023-07-17	44.340	48.760	43.920	48.410	46.739	2,366,773
2023-07-14	44.010	44.760	44.010	44.340	42.810	548,673
2023-07-13	44.550	44.670	44.210	44.280	42.752	459,199
2023-07-12	45.480	45.500	44.210	44.280	42.752	637,558
2023-07-11	44.630	45.700	44.510	45.500	43.930	558,022
2023-07-10	45.580	45.630	44.200	44.630	43.090	475,031
2023-07-07	46.000	46.540	44.900	45.090	43.534	543,796
2023-07-06	47.200	47.900	46.210	46.360	44.760	534,832
2023-07-05	47.420	47.900	46.810	46.920	45.301	533,247
2023-07-04	48.400	48.710	47.550	47.900	46.247	552,193
2023-07-03	48.000	48.860	47.900	48.300	46.633	1,116,920
2023-06-30	47.080	48.880	46.720	48.280	46.614	851,154
2023-06-29	44.300	48.440	44.300	47.200	45.571	1,444,666
2023-06-28	43.350	44.470	42.650	44.260	42.732	431,068
2023-06-27	43.180	44.250	43.180	43.740	42.230	263,389
2023-06-26	44.540	44.750	43.000	43.380	41.883	450,402
2023-06-21	45.100	45.620	44.030	44.450	42.916	386,045
2023-06-20	44.420	45.400	43.490	45.100	43.543	494,296
2023-06-19	44.360	44.850	44.090	44.200	42.675	316,791
2023-06-16	44.000	45.010	44.000	44.310	42.781	295,848
2023-06-15	43.840	44.200	43.300	44.050	42.530	377,801
2023-06-14	44.560	45.100	43.800	43.900	42.385	436,675
2023-06-13	44.550	45.180	43.890	44.890	43.341	379,992
2023-06-12	43.390	44.370	43.320	44.250	42.723	329,416
2023-06-09	43.460	44.000	42.710	43.970	42.452	364,401
2023-06-08	44.780	45.000	43.310	43.360	41.863	410,191
2023-06-07	45.430	45.430	44.490	45.250	43.688	195,190
2023-06-06	46.950	46.950	44.720	44.770	43.225	344,915
2023-06-05	47.650	47.770	46.710	46.950	45.330	304,963
2023-06-02	46.950	47.890	46.950	47.660	46.015	487,570
2023-06-01	46.030	47.370	45.540	47.160	45.532	472,286
2023-05-31	45.500	46.850	45.230	46.290	44.692	531,970
2023-05-30	47.090	47.100	45.130	45.970	44.383	413,492
2023-05-29	47.610	47.960	46.030	46.710	45.098	438,124
2023-05-26	47.580	48.000	46.770	47.390	45.754	315,685
2023-05-25	46.530	48.250	46.440	47.830	46.179	504,439
2023-05-24	47.350	47.540	46.590	46.830	45.214	370,459
2023-05-23	47.820	48.000	46.880	47.010	45.388	454,009
2023-05-22	48.070	48.920	47.010	47.480	45.841	611,509
2023-05-19	45.040	49.530	45.040	48.180	46.517	1,178,560
2023-05-18	45.670	46.380	44.980	45.460	43.891	518,274
2023-05-17	43.520	46.500	42.880	46.310	44.712	1,067,150
2023-05-16	44.040	44.040	42.700	43.080	41.593	534,465
2023-05-15	43.120	44.300	42.590	44.300	42.771	364,215
2023-05-12	43.830	44.350	43.020	43.120	41.632	268,443
2023-05-11	44.500	44.920	43.500	44.020	42.501	232,768
2023-05-10	45.100	45.640	43.720	43.990	42.472	350,446
2023-05-09	46.930	47.250	44.980	45.100	43.543	596,562
2023-05-08	45.880	47.100	45.000	46.710	45.098	716,439
2023-05-05	44.850	45.830	43.000	45.430	43.862	682,024
2023-05-04	45.790	46.760	44.430	44.850	43.302	936,983
2023-04-28	45.510	46.200	45.200	45.860	44.277	641,316

← NewerPage 14 of 18 · 1,042 trading daysOlder →

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.