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
2026-04-20	57.280	57.540	54.500	54.870	54.518	2,080,695
2026-04-17	57.810	57.810	56.330	57.270	56.903	1,432,162
2026-04-16	56.140	58.250	54.830	57.430	57.062	2,267,048
2026-04-15	55.080	56.960	53.980	55.580	55.223	1,883,869
2026-04-14	54.550	54.560	53.180	54.360	54.011	1,075,477
2026-04-13	53.350	53.510	52.200	53.480	53.137	767,625
2026-04-10	53.300	53.450	52.530	53.070	52.730	685,811
2026-04-09	52.300	53.140	51.620	52.790	52.451	809,308
2026-04-08	52.000	53.200	51.890	52.650	52.312	1,420,090
2026-04-07	49.810	51.840	49.770	51.350	51.021	994,124
2026-04-03	52.000	52.450	49.800	49.810	49.491	829,732
2026-04-02	53.840	53.840	51.400	52.060	51.726	1,298,660
2026-04-01	50.390	52.830	50.390	52.780	52.441	1,501,181
2026-03-31	50.260	50.940	49.240	50.400	50.077	1,240,059
2026-03-30	50.000	51.010	49.550	50.030	49.709	1,008,884
2026-03-27	49.600	50.290	49.400	50.190	49.868	608,061
2026-03-26	49.000	50.980	49.000	50.120	49.799	989,303
2026-03-25	50.050	50.230	48.860	49.710	49.391	1,132,595
2026-03-24	47.950	49.000	45.650	48.880	48.566	1,215,398
2026-03-23	48.710	48.710	46.000	47.000	46.699	1,798,202
2026-03-20	49.870	49.900	48.060	48.700	48.388	1,002,582
2026-03-19	50.880	51.070	48.820	49.450	49.133	1,085,808
2026-03-18	49.650	50.950	49.450	50.680	50.355	926,172
2026-03-17	49.710	50.600	49.010	49.510	49.192	1,040,030
2026-03-16	48.610	49.450	48.000	49.450	49.133	911,065
2026-03-13	49.520	49.780	48.300	48.420	48.109	904,047
2026-03-12	49.150	49.800	48.010	49.290	48.974	1,084,061
2026-03-11	49.880	50.550	49.170	49.450	49.133	966,804
2026-03-10	47.830	49.500	47.700	49.390	49.073	1,297,333
2026-03-09	47.060	47.990	46.030	47.730	47.424	1,516,450
2026-03-06	47.610	48.100	47.000	47.710	47.404	1,092,701
2026-03-05	48.000	48.990	46.930	47.570	47.265	1,037,544
2026-03-04	47.440	48.280	46.900	47.560	47.255	1,041,996
2026-03-03	48.520	49.420	47.300	47.770	47.464	1,460,239
2026-03-02	50.500	50.800	48.620	48.920	48.606	1,616,517
2026-02-27	50.210	50.560	49.720	50.110	49.789	945,578
2026-02-26	49.200	50.600	48.800	50.220	49.898	1,448,331
2026-02-25	49.670	49.980	48.920	49.050	48.735	823,909
2026-02-24	49.200	49.970	48.620	49.630	49.312	1,293,857
2026-02-13	48.690	49.130	48.060	48.700	48.388	503,414
2026-02-12	48.840	48.850	47.990	48.690	48.378	673,326
2026-02-11	49.100	49.100	47.970	48.400	48.090	668,453
2026-02-10	48.790	49.820	48.510	48.980	48.666	905,301
2026-02-09	48.910	50.500	48.550	49.850	49.530	1,346,181
2026-02-06	48.140	49.340	47.370	48.890	48.576	1,251,853
2026-02-05	47.630	48.150	47.160	47.610	47.305	574,973
2026-02-04	46.960	47.820	46.700	47.510	47.205	673,840
2026-02-03	46.870	47.400	46.350	47.370	47.066	1,021,698
2026-02-02	47.000	47.870	46.020	46.870	46.569	1,491,412
2026-01-30	47.500	48.380	46.620	47.020	46.718	1,985,892
2026-01-29	50.080	50.100	46.540	46.780	46.480	3,035,044
2026-01-28	50.160	51.160	49.500	50.150	49.828	1,032,399
2026-01-27	51.550	52.060	49.790	50.650	50.325	1,441,784
2026-01-26	55.290	55.290	51.700	52.270	51.935	2,146,959
2026-01-23	51.970	55.500	51.380	55.210	54.856	2,710,753
2026-01-22	50.980	51.910	50.880	51.670	51.339	1,237,121
2026-01-21	52.000	52.200	51.120	51.380	51.050	775,246
2026-01-20	52.690	53.320	51.200	52.280	51.945	1,422,665
2026-01-19	52.920	53.370	52.300	52.520	52.183	1,388,806
2026-01-16	54.000	54.350	52.050	52.920	52.581	1,902,503

← NewerPage 3 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.