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
2025-10-21	55.530	55.530	52.690	53.520	53.177	2,926,902
2025-10-20	53.500	55.550	52.450	55.550	55.194	2,924,374
2025-10-17	53.460	53.460	51.000	52.920	52.581	1,849,482
2025-10-16	52.520	53.480	51.810	52.770	52.432	797,318
2025-10-15	52.530	52.950	50.910	52.470	52.133	992,545
2025-10-14	54.250	54.510	51.760	51.770	51.438	1,494,358
2025-10-13	54.150	54.780	52.820	54.090	53.743	1,551,376
2025-10-10	55.910	56.440	53.880	54.770	54.419	1,354,094
2025-10-09	56.510	57.000	54.570	55.850	55.492	1,519,509
2025-09-30	54.660	57.280	54.120	56.700	56.336	1,844,058
2025-09-29	55.050	55.060	53.200	54.650	54.299	1,446,751
2025-09-26	56.050	56.960	54.100	54.230	53.882	1,782,306
2025-09-25	57.180	57.180	55.340	56.710	56.346	1,873,523
2025-09-24	58.000	58.980	56.200	56.850	56.485	2,251,647
2025-09-23	58.580	59.460	55.550	58.000	57.628	3,306,906
2025-09-22	53.680	57.880	53.410	57.510	57.141	3,732,874
2025-09-19	46.540	56.000	46.540	53.400	53.057	3,536,642
2025-09-18	52.300	60.000	52.300	54.980	54.627	5,213,496
2025-09-17	51.100	53.380	49.460	51.320	50.991	2,932,331
2025-09-16	52.500	52.650	50.500	51.430	51.100	1,886,931
2025-09-15	50.920	53.590	50.000	51.640	51.309	2,161,255
2025-09-12	50.630	52.270	50.000	51.100	50.772	2,043,155
2025-09-11	49.570	51.500	48.530	51.000	50.673	2,205,710
2025-09-10	47.000	50.360	47.000	49.080	48.765	2,922,044
2025-09-09	47.460	48.240	46.490	47.650	47.344	2,485,265
2025-09-08	48.210	49.300	45.990	47.150	46.848	4,414,087
2025-09-05	42.890	48.480	41.970	47.030	46.728	5,679,690
2025-09-04	42.500	43.450	41.180	42.500	42.227	2,680,739
2025-09-03	44.500	45.800	41.430	42.920	42.645	4,637,077
2025-09-02	46.770	46.990	44.030	44.310	44.026	4,906,464
2025-09-01	45.770	47.000	44.650	47.000	46.699	4,431,513
2025-08-29	41.900	46.280	41.900	46.230	45.933	4,745,412
2025-08-28	39.350	42.110	38.870	41.900	41.631	6,506,210
2025-08-27	35.040	41.660	34.680	41.000	40.737	9,452,453
2025-08-26	35.450	35.850	34.420	34.720	34.497	1,851,246
2025-08-25	35.090	36.200	34.860	35.770	35.541	2,634,066
2025-08-22	36.000	36.000	34.500	35.360	35.133	2,220,647
2025-08-21	32.700	36.100	32.550	35.410	35.183	3,337,181
2025-08-20	32.960	33.080	32.370	32.680	32.470	1,180,169
2025-08-19	33.050	33.150	32.510	32.800	32.590	878,216
2025-08-18	33.100	33.410	32.540	33.190	32.977	1,189,509
2025-08-15	32.990	33.210	32.350	33.100	32.888	1,870,220
2025-08-14	33.970	33.970	32.680	32.990	32.778	1,340,880
2025-08-13	33.970	35.290	33.670	33.970	33.752	1,387,808
2025-08-12	34.590	34.590	33.200	34.310	34.090	1,515,618
2025-08-11	34.700	34.980	34.280	34.550	34.328	1,424,232
2025-08-08	34.730	35.140	33.900	34.980	34.756	1,599,680
2025-08-07	34.640	35.350	34.240	34.470	34.249	1,737,921
2025-08-06	33.870	34.780	33.500	34.390	34.169	1,589,341
2025-08-05	34.150	35.270	33.610	33.870	33.653	2,505,055
2025-08-04	32.210	33.990	32.050	33.940	33.722	1,916,951
2025-08-01	31.650	32.390	31.100	32.210	32.003	1,530,599
2025-07-31	32.770	33.000	31.270	31.500	31.298	2,187,860
2025-07-30	33.500	33.740	32.340	32.770	32.560	1,403,004
2025-07-29	32.570	33.850	32.570	33.410	33.196	1,321,358
2025-07-28	32.280	33.370	32.230	32.910	32.699	1,222,850
2025-07-25	32.720	33.360	32.110	32.480	32.272	1,251,989
2025-07-24	31.680	33.000	31.680	32.870	32.659	1,752,167
2025-07-23	31.360	32.800	31.170	31.920	31.715	2,208,979
2025-07-22	30.860	31.670	30.410	31.320	31.119	2,066,026

← NewerPage 5 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.