Hubei Chaozhuo Aviation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 22.270 | 22.380 | 21.850 | 22.260 | 21.835 | 371,845 |
| 2025-01-16 | 22.100 | 22.330 | 21.950 | 22.160 | 21.737 | 494,406 |
| 2025-01-15 | 22.160 | 22.300 | 21.770 | 21.940 | 21.521 | 498,173 |
| 2025-01-14 | 21.150 | 22.180 | 21.070 | 22.180 | 21.756 | 733,418 |
| 2025-01-13 | 21.550 | 21.550 | 20.370 | 21.070 | 20.667 | 529,726 |
| 2025-01-10 | 21.640 | 22.140 | 21.330 | 21.550 | 21.138 | 563,027 |
| 2025-01-09 | 21.700 | 21.960 | 21.370 | 21.640 | 21.227 | 376,491 |
| 2025-01-08 | 21.900 | 21.910 | 21.020 | 21.760 | 21.344 | 450,454 |
| 2025-01-07 | 21.790 | 22.110 | 21.020 | 21.880 | 21.462 | 614,236 |
| 2025-01-06 | 21.630 | 22.100 | 21.000 | 21.790 | 21.374 | 398,663 |
| 2025-01-03 | 22.090 | 22.250 | 21.600 | 21.720 | 21.305 | 665,644 |
| 2025-01-02 | 22.360 | 22.940 | 21.800 | 22.040 | 21.619 | 541,237 |
| 2024-12-31 | 23.250 | 23.300 | 22.370 | 22.570 | 22.139 | 556,983 |
| 2024-12-30 | 23.720 | 23.720 | 22.520 | 23.250 | 22.806 | 805,557 |
| 2024-12-27 | 23.380 | 24.000 | 23.250 | 23.310 | 22.865 | 825,296 |
| 2024-12-26 | 22.170 | 23.130 | 22.150 | 22.930 | 22.492 | 855,887 |
| 2024-12-25 | 22.680 | 22.680 | 21.900 | 22.190 | 21.766 | 904,231 |
| 2024-12-24 | 22.640 | 22.860 | 22.090 | 22.680 | 22.247 | 1,139,624 |
| 2024-12-23 | 23.810 | 23.810 | 22.060 | 22.280 | 21.854 | 1,217,918 |
| 2024-12-20 | 23.230 | 24.100 | 23.120 | 23.820 | 23.365 | 753,556 |
| 2024-12-19 | 23.620 | 23.690 | 23.040 | 23.460 | 23.012 | 696,851 |
| 2024-12-18 | 23.260 | 23.860 | 22.760 | 23.590 | 23.139 | 1,088,645 |
| 2024-12-17 | 24.840 | 24.970 | 23.000 | 23.240 | 22.796 | 1,144,136 |
| 2024-12-16 | 25.600 | 25.700 | 24.600 | 24.750 | 24.277 | 715,929 |
| 2024-12-13 | 26.160 | 26.160 | 25.410 | 25.600 | 25.111 | 1,097,052 |
| 2024-12-12 | 25.880 | 26.520 | 25.700 | 26.160 | 25.660 | 998,209 |
| 2024-12-11 | 26.050 | 26.130 | 25.350 | 25.950 | 25.454 | 1,186,641 |
| 2024-12-10 | 26.500 | 26.970 | 26.030 | 26.060 | 25.562 | 1,339,218 |
| 2024-12-09 | 26.290 | 26.310 | 25.560 | 25.920 | 25.425 | 786,363 |
| 2024-12-06 | 26.300 | 26.320 | 25.500 | 25.830 | 25.336 | 1,162,834 |
| 2024-12-05 | 25.710 | 26.190 | 25.380 | 26.050 | 25.552 | 946,073 |
| 2024-12-04 | 26.400 | 26.690 | 25.350 | 25.700 | 25.209 | 746,480 |
| 2024-12-03 | 26.800 | 26.890 | 25.800 | 26.430 | 25.925 | 908,006 |
| 2024-12-02 | 26.500 | 26.990 | 26.490 | 26.850 | 26.337 | 935,664 |
| 2024-11-29 | 26.080 | 26.880 | 25.900 | 26.300 | 25.797 | 918,862 |
| 2024-11-28 | 26.650 | 26.850 | 26.260 | 26.380 | 25.876 | 923,935 |
| 2024-11-27 | 25.680 | 26.680 | 25.300 | 26.680 | 26.170 | 802,472 |
| 2024-11-26 | 25.980 | 26.280 | 25.600 | 25.950 | 25.454 | 804,083 |
| 2024-11-25 | 25.000 | 26.200 | 24.560 | 26.120 | 25.621 | 1,076,424 |
| 2024-11-22 | 25.900 | 26.300 | 24.790 | 24.850 | 24.375 | 1,061,305 |
| 2024-11-21 | 26.540 | 26.760 | 25.780 | 26.100 | 25.601 | 939,974 |
| 2024-11-20 | 25.500 | 26.370 | 25.480 | 26.330 | 25.827 | 792,899 |
| 2024-11-19 | 24.930 | 25.690 | 24.690 | 25.600 | 25.111 | 1,265,731 |
| 2024-11-18 | 27.240 | 27.250 | 24.430 | 24.680 | 24.208 | 1,867,487 |
| 2024-11-15 | 27.870 | 28.110 | 26.400 | 26.400 | 25.896 | 973,937 |
| 2024-11-14 | 29.140 | 29.320 | 27.870 | 27.920 | 27.386 | 845,933 |
| 2024-11-13 | 29.300 | 30.300 | 28.300 | 29.130 | 28.573 | 1,006,702 |
| 2024-11-12 | 30.860 | 31.270 | 29.300 | 29.560 | 28.995 | 1,689,339 |
| 2024-11-11 | 31.880 | 32.290 | 30.620 | 31.210 | 30.614 | 2,765,977 |
| 2024-11-08 | 30.330 | 31.310 | 29.900 | 31.200 | 30.604 | 2,166,390 |
| 2024-11-07 | 30.000 | 30.610 | 29.230 | 30.350 | 29.770 | 1,950,036 |
| 2024-11-06 | 31.050 | 31.980 | 29.690 | 30.750 | 30.162 | 3,365,337 |
| 2024-11-05 | 30.900 | 32.000 | 30.150 | 31.310 | 30.712 | 4,172,190 |
| 2024-11-04 | 26.480 | 30.950 | 25.600 | 30.900 | 30.310 | 3,734,307 |
| 2024-11-01 | 27.870 | 27.870 | 26.000 | 26.120 | 25.621 | 2,423,139 |
| 2024-10-31 | 28.110 | 29.130 | 27.820 | 28.190 | 27.651 | 3,194,690 |
| 2024-10-30 | 27.850 | 30.780 | 27.850 | 28.800 | 28.250 | 4,225,922 |
| 2024-10-29 | 28.960 | 33.710 | 28.350 | 29.900 | 29.329 | 7,712,523 |
| 2024-10-28 | 23.440 | 28.120 | 23.440 | 28.120 | 27.583 | 4,425,103 |
| 2024-10-25 | 23.250 | 23.530 | 22.900 | 23.430 | 22.982 | 1,395,637 |
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.