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
2022-11-01	74.120	74.600	69.770	71.700	69.225	682,490
2022-10-31	69.330	75.880	69.100	73.490	70.954	1,129,140
2022-10-28	66.990	71.500	66.450	70.000	67.584	810,623
2022-10-27	70.000	70.000	67.410	68.980	66.599	769,423
2022-10-26	71.400	71.600	69.020	69.020	66.638	764,232
2022-10-25	71.920	72.300	68.900	70.740	68.298	823,321
2022-10-24	63.700	74.000	63.020	70.510	68.076	1,907,934
2022-10-21	64.280	64.550	62.700	63.610	61.415	310,334
2022-10-20	63.370	65.190	62.450	64.300	62.081	581,752
2022-10-19	63.810	65.300	62.360	63.730	61.530	1,023,082
2022-10-18	62.000	64.400	61.070	64.010	61.801	1,353,338
2022-10-17	59.540	63.990	59.540	62.030	59.889	907,610
2022-10-14	55.880	61.390	55.880	59.400	57.350	1,791,027
2022-10-13	54.000	58.310	53.500	57.700	55.709	1,988,943
2022-10-12	51.820	54.020	50.640	54.000	52.136	1,187,023
2022-10-11	47.290	52.380	46.500	51.800	50.012	1,341,285
2022-10-10	46.960	48.490	46.000	47.500	45.861	683,947
2022-09-30	50.830	50.830	46.500	46.710	45.098	886,656
2022-09-29	48.820	50.460	48.020	50.020	48.294	810,915
2022-09-28	51.100	52.300	48.400	48.800	47.116	687,463
2022-09-27	48.810	51.430	48.810	50.680	48.931	732,827
2022-09-26	52.560	52.560	48.690	49.400	47.695	1,296,467
2022-09-23	56.160	57.490	52.000	52.560	50.746	1,329,959
2022-09-22	54.320	56.600	52.780	56.100	54.164	1,205,965
2022-09-21	52.520	53.550	51.200	53.230	51.393	731,738
2022-09-20	53.000	54.410	52.520	52.780	50.958	729,973
2022-09-19	54.220	56.200	52.470	52.620	50.804	1,163,086
2022-09-16	56.520	58.100	54.030	54.030	52.165	1,319,025
2022-09-15	59.000	59.580	55.130	56.520	54.569	1,082,377
2022-09-14	57.900	60.500	57.100	58.970	56.935	1,173,023
2022-09-13	56.000	59.380	55.700	59.010	56.973	1,300,131
2022-09-09	56.880	57.880	55.120	55.630	53.710	848,145
2022-09-08	56.500	59.490	55.800	57.240	55.264	1,424,603
2022-09-07	53.430	58.300	53.430	57.280	55.303	1,970,713
2022-09-06	55.010	55.750	52.500	53.900	52.040	1,911,344
2022-09-05	56.270	57.500	54.640	55.000	53.102	737,111
2022-09-02	55.370	56.980	54.490	56.190	54.251	729,039
2022-09-01	56.000	57.390	54.800	55.400	53.488	884,920
2022-08-31	58.390	60.200	56.470	56.490	54.540	964,665
2022-08-30	58.350	61.490	57.330	59.600	57.543	1,616,760
2022-08-29	60.490	62.240	59.100	61.300	59.184	521,589
2022-08-26	62.190	63.200	60.330	60.570	58.480	802,890
2022-08-25	64.530	65.580	60.990	62.100	59.957	1,131,106
2022-08-24	66.000	66.500	62.790	64.970	62.728	1,523,304
2022-08-23	68.820	69.370	65.200	66.700	64.398	1,405,431
2022-08-22	70.200	72.000	66.580	68.690	66.319	2,020,592
2022-08-19	74.770	77.200	71.630	72.370	69.872	1,364,574
2022-08-18	72.600	74.970	72.220	74.380	71.813	927,010
2022-08-17	75.670	77.280	71.500	73.150	70.625	1,766,896
2022-08-16	76.930	78.650	75.060	76.190	73.560	1,172,213
2022-08-15	75.790	79.480	74.200	76.490	73.850	1,218,979
2022-08-12	73.550	79.780	73.370	77.180	74.516	3,408,495
2022-08-11	73.600	74.610	72.000	73.800	71.253	2,130,676
2022-08-10	68.170	77.290	68.170	73.800	71.253	2,974,815
2022-08-09	68.800	70.780	66.810	68.880	66.503	1,529,213
2022-08-08	69.480	72.130	68.450	69.590	67.188	1,948,335
2022-08-05	68.520	70.320	66.330	69.430	67.034	2,834,035
2022-08-04	69.130	69.500	66.090	68.700	66.329	3,240,244
2022-08-03	62.180	73.100	62.180	70.150	67.729	5,276,627
2022-08-02	64.300	65.970	62.210	62.880	60.710	2,567,635

← NewerPage 17 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.