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
2026-07-17	53.500	53.500	53.500	53.500	53.500	0
2026-07-16	53.500	53.500	53.500	53.500	53.500	0
2026-07-15	52.610	54.850	52.610	53.500	53.500	3,118,392
2026-07-14	52.020	53.990	51.510	53.000	53.000	3,113,445
2026-07-13	53.350	53.990	51.700	51.990	51.990	3,367,265
2026-07-10	52.210	54.680	52.210	53.320	53.320	2,934,805
2026-07-09	52.120	53.390	50.880	52.420	52.420	3,160,019
2026-07-08	52.480	53.330	51.880	52.420	52.420	2,123,469
2026-07-07	52.420	53.500	52.210	52.490	52.490	2,143,422
2026-07-06	54.020	54.500	52.780	53.000	52.660	2,387,542
2026-07-03	52.690	54.540	52.350	54.330	53.982	2,908,186
2026-07-02	54.020	55.500	52.450	52.690	52.352	4,189,773
2026-07-01	53.330	54.150	52.900	53.600	53.256	2,075,704
2026-06-30	54.960	55.210	52.950	53.420	53.077	2,347,784
2026-06-29	53.200	54.170	52.300	53.880	53.534	3,083,902
2026-06-26	52.890	55.330	52.520	54.010	53.664	2,812,519
2026-06-25	54.100	55.390	53.370	53.760	53.415	2,579,563
2026-06-24	58.790	58.790	53.680	54.160	53.813	5,735,302
2026-06-23	55.300	60.620	52.040	58.250	57.876	7,657,431
2026-06-22	57.500	58.240	54.800	56.010	55.651	4,647,544
2026-06-18	57.100	58.350	55.250	57.100	56.734	3,286,029
2026-06-17	58.490	59.950	57.080	57.530	57.161	3,931,496
2026-06-16	52.540	59.250	52.260	58.510	58.135	4,765,755
2026-06-15	50.850	52.610	49.000	52.520	52.183	2,439,427
2026-06-12	46.660	53.000	46.660	51.360	51.031	3,080,246
2026-06-11	46.320	46.880	45.290	46.790	46.490	975,155
2026-06-10	46.100	46.460	45.100	46.300	46.003	773,445
2026-06-09	47.000	47.450	45.910	46.270	45.973	1,120,305
2026-06-08	47.240	47.270	45.170	46.630	46.331	1,072,642
2026-06-05	46.780	47.670	46.080	47.240	46.937	1,042,792
2026-06-04	47.400	47.820	46.010	47.260	46.957	766,034
2026-06-03	47.500	48.210	46.880	47.260	46.957	855,788
2026-06-02	47.430	48.480	46.910	47.920	47.613	628,504
2026-06-01	48.500	48.550	46.880	48.300	47.990	1,061,702
2026-05-29	48.120	48.730	46.900	48.110	47.801	1,118,659
2026-05-28	47.410	48.690	46.970	48.270	47.960	865,802
2026-05-27	48.800	48.960	46.910	47.800	47.493	1,175,066
2026-05-26	48.420	49.200	47.000	48.800	48.487	1,491,551
2026-05-25	52.700	52.700	48.580	48.580	48.268	2,065,518
2026-05-22	50.820	52.580	50.120	51.770	51.438	1,625,509
2026-05-21	51.720	53.300	49.760	50.820	50.494	1,528,356
2026-05-20	50.590	52.900	50.550	52.110	51.776	1,280,953
2026-05-19	51.760	51.900	50.000	51.430	51.100	1,094,869
2026-05-18	51.990	51.990	50.500	51.270	50.941	1,058,835
2026-05-15	52.200	54.100	51.500	51.500	51.170	1,483,695
2026-05-14	52.070	53.030	50.280	52.720	52.382	1,581,360
2026-05-13	52.250	52.840	50.500	52.030	51.696	1,675,584
2026-05-12	53.860	53.860	51.580	52.010	51.676	1,813,494
2026-05-11	55.500	56.190	53.750	53.860	53.515	1,713,293
2026-05-08	56.650	56.650	54.800	55.690	55.333	1,359,311
2026-05-07	55.580	56.970	53.500	56.120	55.760	2,444,090
2026-05-06	56.330	57.600	54.930	55.550	55.194	1,700,410
2026-04-30	55.550	56.400	54.880	56.330	55.969	1,113,983
2026-04-29	55.030	56.300	54.300	55.490	55.134	1,319,587
2026-04-28	55.900	55.960	54.340	54.800	54.449	885,258
2026-04-27	55.340	55.900	54.190	55.680	55.323	884,967
2026-04-24	54.040	55.960	54.040	54.880	54.528	1,302,424
2026-04-23	55.580	55.880	53.860	54.380	54.031	778,800
2026-04-22	54.730	55.770	54.240	55.430	55.074	942,922
2026-04-21	54.820	55.400	53.000	54.990	54.637	1,085,832

← NewerPage 2 of 18 · 1,041 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.