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
2023-04-27	45.200	45.850	44.280	45.510	43.939	569,208
2023-04-26	42.950	45.380	42.950	44.990	43.437	911,466
2023-04-25	44.100	45.300	41.900	42.900	41.419	817,445
2023-04-24	45.440	45.500	43.220	43.750	42.240	1,137,698
2023-04-21	47.780	48.070	45.290	45.550	43.978	1,397,125
2023-04-20	48.220	48.540	46.490	46.880	45.262	1,011,839
2023-04-19	48.640	49.200	48.120	48.210	46.546	552,959
2023-04-18	49.550	50.070	48.300	48.730	47.048	648,443
2023-04-17	49.880	50.440	49.110	49.800	48.081	491,682
2023-04-14	49.340	50.640	48.710	50.250	48.516	471,049
2023-04-13	50.000	50.000	48.630	49.330	47.627	474,517
2023-04-12	51.060	51.660	49.810	50.000	48.274	881,069
2023-04-11	51.000	52.300	50.700	51.200	49.433	765,289
2023-04-10	51.500	52.000	50.680	51.000	49.240	644,505
2023-04-07	50.800	52.170	50.110	51.190	49.423	739,974
2023-04-06	48.700	51.690	47.960	50.980	49.220	1,325,922
2023-04-04	50.580	50.580	48.320	48.700	47.019	945,191
2023-04-03	49.210	51.500	49.200	50.380	48.641	989,713
2023-03-31	48.300	49.590	47.780	49.200	47.502	952,398
2023-03-30	48.050	48.690	47.350	47.770	46.121	410,115
2023-03-29	47.800	48.360	47.500	47.750	46.102	387,422
2023-03-28	49.200	49.490	47.950	47.970	46.314	549,934
2023-03-27	49.050	49.830	48.380	49.010	47.318	592,386
2023-03-24	49.670	49.670	48.280	48.990	47.299	883,339
2023-03-23	50.000	50.000	48.610	49.690	47.975	458,447
2023-03-22	50.000	50.510	49.460	50.000	48.274	554,336
2023-03-21	48.970	49.990	48.830	49.980	48.255	700,702
2023-03-20	49.010	49.150	47.840	48.830	47.145	669,373
2023-03-17	48.950	50.180	48.620	49.180	47.483	658,650
2023-03-16	50.340	50.820	48.400	48.570	46.894	794,848
2023-03-15	50.700	51.890	49.950	50.350	48.612	1,180,792
2023-03-14	53.680	53.870	49.660	50.750	48.998	2,539,068
2023-03-13	54.340	54.880	53.130	53.880	52.020	463,707
2023-03-10	54.000	55.550	53.770	54.060	52.194	320,779
2023-03-09	53.960	55.890	53.900	54.720	52.831	544,196
2023-03-08	54.010	55.350	53.390	53.930	52.069	1,044,955
2023-03-07	58.500	58.500	54.100	54.160	52.291	1,103,714
2023-03-06	57.930	59.400	57.720	58.000	55.998	508,925
2023-03-03	57.570	59.000	57.060	57.930	55.931	457,884
2023-03-02	58.200	59.090	56.500	58.050	56.046	579,024
2023-03-01	57.900	58.730	57.750	58.340	56.326	227,845
2023-02-28	59.110	59.110	57.630	58.250	56.240	380,527
2023-02-27	60.280	60.790	58.200	59.110	57.070	454,790
2023-02-24	60.380	61.920	60.260	60.840	58.740	442,018
2023-02-23	60.280	61.550	59.980	60.550	58.460	372,147
2023-02-22	59.270	61.790	58.700	61.000	58.895	581,130
2023-02-21	57.270	59.890	57.270	59.270	57.224	651,298
2023-02-20	57.520	57.690	56.300	57.290	55.313	662,533
2023-02-17	57.110	58.090	56.460	57.510	55.525	401,182
2023-02-16	59.730	59.730	56.660	57.640	55.651	969,464
2023-02-15	61.400	61.430	58.610	59.700	57.640	940,006
2023-02-14	62.650	62.650	60.720	61.480	59.358	397,875
2023-02-13	61.120	63.730	60.690	62.180	60.034	1,176,853
2023-02-10	62.520	62.590	60.600	61.120	59.011	511,307
2023-02-09	61.080	62.700	60.500	62.470	60.314	481,248
2023-02-08	62.500	63.580	61.600	62.090	59.947	335,485
2023-02-07	61.510	63.490	61.510	63.460	61.270	531,430
2023-02-06	62.520	63.700	61.440	62.380	60.227	650,662
2023-02-03	59.810	63.300	59.610	63.040	60.864	1,473,266
2023-02-02	59.280	61.200	59.000	60.050	57.977	661,780

← NewerPage 15 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.