Hubei Chaozhuo Aviation Technology Co. Ltd. A historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-08-01	60.550	64.280	60.530	64.180	61.965	2,236,119
2022-07-29	60.190	62.090	57.790	61.400	59.281	2,266,872
2022-07-28	61.270	61.880	59.840	60.580	58.489	1,657,938
2022-07-27	61.180	62.980	60.600	61.430	59.310	1,420,345
2022-07-26	61.490	62.900	59.310	62.000	59.860	1,959,989
2022-07-25	65.410	67.220	60.300	61.300	59.184	2,867,403
2022-07-22	62.580	67.500	62.580	65.750	63.481	2,690,193
2022-07-21	61.520	63.260	60.240	62.840	60.671	1,790,947
2022-07-20	61.600	63.500	61.580	61.700	59.571	1,829,789
2022-07-19	63.500	64.800	61.350	61.900	59.764	2,416,036
2022-07-18	63.000	65.600	61.310	64.000	61.791	3,221,774
2022-07-15	58.370	61.800	57.160	61.800	59.667	2,389,422
2022-07-14	57.500	59.160	56.120	58.360	56.346	1,715,331
2022-07-13	57.800	59.600	56.240	58.000	55.998	2,155,147
2022-07-12	54.560	58.200	54.200	56.600	54.647	2,877,537
2022-07-11	56.500	57.740	53.350	53.880	52.020	3,153,670
2022-07-08	62.680	63.400	57.140	57.140	55.168	3,367,474
2022-07-07	58.990	63.970	58.080	61.640	59.513	4,750,285
2022-07-06	65.500	67.170	60.100	60.100	58.026	4,872,331
2022-07-05	65.010	68.970	64.200	65.550	63.288	5,375,121
2022-07-04	69.030	72.400	64.510	67.520	65.190	7,417,847
2022-07-01	58.960	75.400	56.810	69.500	67.101	14,300,120

← NewerPage 18 of 18 · 1,044 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.