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
2026-01-15	53.210	54.190	52.950	53.940	53.594	1,639,969
2026-01-14	53.440	55.150	52.800	53.740	53.395	2,726,331
2026-01-13	54.010	55.250	52.200	53.970	53.624	3,523,442
2026-01-12	54.160	54.790	53.330	53.950	53.604	3,575,567
2026-01-09	56.610	56.610	53.070	54.430	54.081	3,893,731
2026-01-08	50.060	56.580	49.600	55.650	55.293	5,449,350
2026-01-07	49.510	50.610	49.150	50.060	49.739	1,592,089
2026-01-06	48.930	49.900	48.840	49.660	49.341	1,068,725
2026-01-05	48.980	49.700	48.430	48.930	48.616	1,634,433
2025-12-31	47.400	48.770	47.030	48.750	48.437	1,655,769
2025-12-30	47.030	48.500	46.780	47.320	47.016	1,133,364
2025-12-29	47.850	47.870	47.010	47.300	46.997	842,614
2025-12-26	48.200	48.530	47.310	47.630	47.324	816,961
2025-12-25	47.890	48.450	47.720	48.050	47.742	1,000,061
2025-12-24	47.740	48.450	47.270	47.890	47.583	678,208
2025-12-23	48.500	48.960	47.630	47.740	47.434	1,197,352
2025-12-22	48.640	49.120	48.220	48.720	48.408	693,103
2025-12-19	48.350	49.580	48.350	48.740	48.427	645,352
2025-12-18	48.570	49.970	48.050	48.660	48.348	1,081,094
2025-12-17	48.610	48.720	47.470	48.620	48.308	1,412,945
2025-12-16	49.710	49.950	47.650	48.610	48.298	1,530,578
2025-12-15	49.980	49.980	48.700	49.520	49.202	1,924,550
2025-12-12	48.060	49.490	48.060	48.880	48.566	1,450,686
2025-12-11	49.650	49.710	48.310	48.400	48.090	1,113,112
2025-12-10	48.800	49.280	48.010	49.070	48.755	1,223,219
2025-12-09	50.000	50.000	48.010	48.500	48.189	1,516,550
2025-12-08	51.040	51.260	48.700	49.330	49.014	3,013,679
2025-12-05	49.350	53.220	48.610	50.800	50.474	3,182,749
2025-12-04	47.760	49.600	45.710	48.950	48.636	2,782,888
2025-12-03	45.970	48.290	45.000	46.550	46.251	3,644,640
2025-12-02	49.200	49.200	45.310	46.000	45.705	4,699,625
2025-12-01	56.600	57.000	49.300	49.850	49.530	5,523,254
2025-11-28	51.450	51.450	51.450	51.450	51.120	0
2025-11-27	51.450	51.450	51.450	51.450	51.120	0
2025-11-26	51.450	51.450	51.450	51.450	51.120	0
2025-11-25	51.450	51.450	51.450	51.450	51.120	0
2025-11-24	51.450	51.450	51.450	51.450	51.120	0
2025-11-21	53.250	53.880	50.000	51.450	51.120	2,678,724
2025-11-20	53.030	53.450	52.510	53.100	52.759	891,355
2025-11-19	52.820	53.330	52.340	53.030	52.690	944,954
2025-11-18	53.790	53.790	52.800	53.130	52.789	777,613
2025-11-17	53.350	54.780	52.550	53.790	53.445	1,612,610
2025-11-14	53.900	54.170	52.800	52.800	52.461	838,329
2025-11-13	54.790	54.810	53.410	53.950	53.604	718,045
2025-11-12	53.530	55.500	53.020	54.800	54.449	1,368,200
2025-11-11	53.030	53.760	52.920	53.190	52.849	785,406
2025-11-10	54.660	54.700	52.900	53.400	53.057	1,639,448
2025-11-07	54.080	56.760	53.680	54.700	54.349	2,944,497
2025-11-06	54.070	54.650	53.630	54.070	53.723	1,098,693
2025-11-05	53.800	54.800	53.210	54.070	53.723	1,504,176
2025-11-04	55.500	55.660	53.440	54.220	53.872	1,738,650
2025-11-03	56.540	56.540	54.510	55.400	55.045	1,913,777
2025-10-31	57.980	59.490	55.790	56.300	55.939	2,653,556
2025-10-30	59.880	59.880	57.480	57.980	57.608	1,523,200
2025-10-29	60.100	60.110	58.250	58.950	58.572	2,218,355
2025-10-28	59.200	61.360	58.810	60.100	59.715	3,122,513
2025-10-27	59.780	62.480	57.000	59.200	58.820	4,033,769
2025-10-24	57.300	58.370	55.650	57.800	57.429	2,954,689
2025-10-23	53.910	56.980	53.680	56.700	56.336	2,408,968
2025-10-22	53.550	54.330	52.160	54.010	53.664	1,105,029

← NewerPage 4 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.