Hubei Chaozhuo Aviation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 30.150 | 31.200 | 30.090 | 30.720 | 30.523 | 1,488,216 |
| 2025-07-18 | 30.670 | 30.810 | 30.000 | 30.460 | 30.265 | 1,394,747 |
| 2025-07-17 | 29.020 | 30.950 | 28.990 | 30.600 | 30.404 | 2,159,595 |
| 2025-07-16 | 29.000 | 29.450 | 28.860 | 29.080 | 28.893 | 891,292 |
| 2025-07-15 | 29.320 | 30.000 | 28.900 | 29.000 | 28.814 | 1,174,502 |
| 2025-07-14 | 29.760 | 30.000 | 29.300 | 29.780 | 29.589 | 1,121,441 |
| 2025-07-11 | 29.550 | 30.130 | 29.260 | 29.590 | 29.400 | 1,393,959 |
| 2025-07-10 | 29.810 | 31.100 | 29.310 | 29.750 | 29.559 | 2,263,432 |
| 2025-07-09 | 30.000 | 31.110 | 29.990 | 30.130 | 29.937 | 1,927,361 |
| 2025-07-08 | 29.330 | 30.180 | 28.700 | 30.170 | 29.977 | 2,085,931 |
| 2025-07-07 | 29.350 | 29.370 | 28.510 | 28.950 | 28.764 | 998,724 |
| 2025-07-04 | 29.080 | 29.540 | 28.610 | 28.800 | 28.615 | 1,414,627 |
| 2025-07-03 | 28.470 | 29.580 | 28.390 | 29.080 | 28.893 | 1,908,178 |
| 2025-07-02 | 28.800 | 28.880 | 28.210 | 28.470 | 28.287 | 1,203,867 |
| 2025-07-01 | 29.180 | 29.410 | 28.500 | 28.810 | 28.625 | 1,834,593 |
| 2025-06-30 | 29.080 | 30.110 | 28.810 | 29.230 | 29.043 | 2,888,299 |
| 2025-06-27 | 28.930 | 29.400 | 28.470 | 28.780 | 28.595 | 2,725,887 |
| 2025-06-26 | 29.040 | 29.770 | 28.660 | 29.010 | 28.824 | 2,926,473 |
| 2025-06-25 | 28.050 | 29.290 | 27.760 | 28.930 | 28.744 | 4,103,143 |
| 2025-06-24 | 27.430 | 28.380 | 26.840 | 28.040 | 27.860 | 3,159,822 |
| 2025-06-23 | 25.730 | 28.580 | 25.660 | 27.990 | 27.810 | 4,436,279 |
| 2025-06-20 | 25.450 | 25.770 | 25.120 | 25.730 | 25.565 | 844,699 |
| 2025-06-19 | 26.300 | 26.300 | 25.260 | 25.550 | 25.386 | 1,549,287 |
| 2025-06-18 | 26.350 | 26.650 | 25.970 | 26.610 | 26.102 | 1,583,403 |
| 2025-06-17 | 26.160 | 26.260 | 25.790 | 26.100 | 25.601 | 611,554 |
| 2025-06-16 | 25.890 | 26.360 | 25.510 | 26.160 | 25.660 | 1,271,120 |
| 2025-06-13 | 25.700 | 26.090 | 25.380 | 25.880 | 25.385 | 1,262,168 |
| 2025-06-12 | 25.460 | 25.730 | 25.230 | 25.580 | 25.091 | 702,281 |
| 2025-06-11 | 25.600 | 25.700 | 25.260 | 25.500 | 25.013 | 867,724 |
| 2025-06-10 | 25.980 | 25.990 | 25.150 | 25.420 | 24.934 | 1,023,479 |
| 2025-06-09 | 26.600 | 26.990 | 25.900 | 25.980 | 25.484 | 1,481,314 |
| 2025-06-06 | 25.930 | 26.310 | 25.840 | 26.170 | 25.670 | 1,085,381 |
| 2025-06-05 | 25.580 | 26.000 | 25.360 | 25.920 | 25.425 | 1,213,950 |
| 2025-06-04 | 24.830 | 25.970 | 24.750 | 25.720 | 25.229 | 1,932,426 |
| 2025-06-03 | 24.800 | 25.150 | 24.420 | 24.850 | 24.375 | 805,765 |
| 2025-05-30 | 24.600 | 24.970 | 24.210 | 24.590 | 24.120 | 774,936 |
| 2025-05-29 | 24.120 | 24.750 | 24.120 | 24.670 | 24.199 | 808,420 |
| 2025-05-28 | 24.300 | 24.490 | 23.860 | 24.120 | 23.659 | 614,093 |
| 2025-05-27 | 23.980 | 24.430 | 23.710 | 24.170 | 23.708 | 535,796 |
| 2025-05-26 | 23.860 | 24.380 | 23.860 | 24.170 | 23.708 | 499,032 |
| 2025-05-23 | 24.220 | 24.570 | 23.910 | 23.990 | 23.532 | 1,049,329 |
| 2025-05-22 | 24.980 | 25.270 | 24.390 | 24.400 | 23.934 | 1,402,318 |
| 2025-05-21 | 25.620 | 25.680 | 24.960 | 24.990 | 24.512 | 1,264,793 |
| 2025-05-20 | 25.640 | 25.770 | 25.180 | 25.490 | 25.003 | 1,070,181 |
| 2025-05-19 | 25.320 | 25.690 | 24.660 | 25.470 | 24.983 | 1,135,286 |
| 2025-05-16 | 25.040 | 25.860 | 24.810 | 25.240 | 24.758 | 1,485,632 |
| 2025-05-15 | 25.440 | 25.930 | 24.970 | 25.090 | 24.611 | 1,320,463 |
| 2025-05-14 | 26.160 | 26.440 | 25.200 | 25.430 | 24.944 | 1,876,416 |
| 2025-05-13 | 26.500 | 27.050 | 26.000 | 26.160 | 25.660 | 2,856,370 |
| 2025-05-12 | 26.400 | 27.470 | 25.200 | 26.600 | 26.092 | 4,295,417 |
| 2025-05-09 | 26.540 | 28.800 | 25.410 | 26.410 | 25.905 | 4,860,850 |
| 2025-05-08 | 25.030 | 26.770 | 24.420 | 26.630 | 26.121 | 3,391,878 |
| 2025-05-07 | 24.380 | 25.770 | 24.380 | 25.090 | 24.611 | 2,051,444 |
| 2025-05-06 | 23.650 | 24.250 | 23.500 | 24.150 | 23.689 | 965,394 |
| 2025-04-30 | 23.060 | 23.640 | 22.880 | 23.470 | 23.022 | 823,899 |
| 2025-04-29 | 22.670 | 23.190 | 22.340 | 22.850 | 22.413 | 1,084,094 |
| 2025-04-28 | 23.080 | 23.400 | 22.560 | 22.910 | 22.472 | 636,151 |
| 2025-04-25 | 23.230 | 23.670 | 23.050 | 23.400 | 22.953 | 429,692 |
| 2025-04-24 | 23.700 | 23.700 | 23.010 | 23.410 | 22.963 | 512,289 |
| 2025-04-23 | 23.670 | 24.240 | 23.340 | 23.640 | 23.188 | 925,777 |
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.