Hubei Chaozhuo Aviation Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 23.760 | 23.760 | 22.700 | 22.870 | 22.433 | 1,342,024 |
| 2024-10-23 | 22.900 | 24.550 | 22.720 | 23.680 | 23.228 | 2,508,250 |
| 2024-10-22 | 23.450 | 23.650 | 22.660 | 22.990 | 22.551 | 1,497,049 |
| 2024-10-21 | 22.300 | 23.880 | 22.200 | 23.310 | 22.865 | 2,641,723 |
| 2024-10-18 | 21.380 | 22.840 | 21.020 | 22.200 | 21.776 | 1,890,385 |
| 2024-10-17 | 21.910 | 22.080 | 21.290 | 21.460 | 21.050 | 1,406,454 |
| 2024-10-16 | 20.990 | 22.180 | 20.820 | 21.890 | 21.472 | 1,970,627 |
| 2024-10-15 | 20.600 | 21.700 | 20.220 | 21.300 | 20.893 | 1,899,973 |
| 2024-10-14 | 20.200 | 20.980 | 20.050 | 20.710 | 20.314 | 1,964,367 |
| 2024-10-11 | 21.010 | 21.190 | 19.500 | 19.740 | 19.363 | 1,127,765 |
| 2024-10-10 | 21.550 | 22.130 | 20.820 | 21.120 | 20.716 | 1,389,679 |
| 2024-10-09 | 23.560 | 23.560 | 21.220 | 21.540 | 21.128 | 2,161,840 |
| 2024-10-08 | 24.160 | 25.170 | 22.700 | 24.300 | 23.836 | 3,547,049 |
| 2024-09-30 | 19.030 | 20.980 | 18.440 | 20.980 | 20.579 | 2,338,176 |
| 2024-09-27 | 17.680 | 18.200 | 17.430 | 18.090 | 17.744 | 757,614 |
| 2024-09-26 | 16.520 | 17.140 | 16.460 | 17.140 | 16.812 | 711,065 |
| 2024-09-25 | 16.490 | 16.880 | 16.380 | 16.650 | 16.332 | 623,421 |
| 2024-09-24 | 15.780 | 16.340 | 15.680 | 16.330 | 16.018 | 527,044 |
| 2024-09-23 | 15.680 | 15.940 | 15.490 | 15.680 | 15.380 | 265,231 |
| 2024-09-20 | 15.650 | 15.750 | 15.390 | 15.650 | 15.351 | 286,054 |
| 2024-09-19 | 15.780 | 15.920 | 15.280 | 15.650 | 15.351 | 250,085 |
| 2024-09-18 | 15.310 | 15.660 | 15.020 | 15.430 | 15.135 | 205,733 |
| 2024-09-13 | 16.200 | 16.200 | 15.450 | 15.550 | 15.253 | 369,974 |
| 2024-09-12 | 16.020 | 16.250 | 15.790 | 16.050 | 15.743 | 304,468 |
| 2024-09-11 | 16.080 | 16.250 | 15.770 | 15.950 | 15.645 | 308,626 |
| 2024-09-10 | 15.960 | 16.160 | 15.700 | 16.080 | 15.773 | 261,262 |
| 2024-09-09 | 15.900 | 16.220 | 15.610 | 15.880 | 15.577 | 195,669 |
| 2024-09-06 | 16.550 | 16.620 | 15.900 | 15.970 | 15.665 | 380,280 |
| 2024-09-05 | 16.610 | 16.770 | 16.420 | 16.550 | 16.234 | 491,826 |
| 2024-09-04 | 16.840 | 16.840 | 16.400 | 16.560 | 16.244 | 498,702 |
| 2024-09-03 | 16.900 | 17.160 | 16.750 | 16.770 | 16.450 | 323,133 |
| 2024-09-02 | 17.590 | 17.660 | 16.780 | 16.900 | 16.577 | 847,010 |
| 2024-08-30 | 17.130 | 17.760 | 17.120 | 17.600 | 17.264 | 846,779 |
| 2024-08-29 | 17.170 | 17.400 | 17.000 | 17.150 | 16.822 | 1,096,013 |
| 2024-08-28 | 17.120 | 17.400 | 17.020 | 17.180 | 16.852 | 392,796 |
| 2024-08-27 | 17.300 | 17.470 | 17.120 | 17.330 | 16.999 | 441,509 |
| 2024-08-26 | 17.650 | 17.920 | 17.090 | 17.260 | 16.930 | 425,181 |
| 2024-08-23 | 17.800 | 17.860 | 17.370 | 17.540 | 17.205 | 249,160 |
| 2024-08-22 | 17.770 | 18.130 | 17.750 | 17.930 | 17.587 | 447,763 |
| 2024-08-21 | 17.810 | 17.980 | 17.660 | 17.870 | 17.529 | 377,246 |
| 2024-08-20 | 18.300 | 18.300 | 17.710 | 17.940 | 17.597 | 434,653 |
| 2024-08-19 | 18.410 | 18.520 | 18.020 | 18.440 | 18.088 | 370,649 |
| 2024-08-16 | 18.700 | 18.790 | 18.180 | 18.410 | 18.058 | 516,763 |
| 2024-08-15 | 18.450 | 18.840 | 18.390 | 18.600 | 18.245 | 357,303 |
| 2024-08-14 | 18.660 | 18.800 | 18.460 | 18.500 | 18.147 | 388,330 |
| 2024-08-13 | 18.690 | 18.840 | 18.330 | 18.640 | 18.284 | 489,301 |
| 2024-08-12 | 19.000 | 19.000 | 18.340 | 18.630 | 18.274 | 536,486 |
| 2024-08-09 | 18.870 | 19.740 | 18.760 | 18.900 | 18.539 | 624,739 |
| 2024-08-08 | 19.430 | 19.430 | 18.550 | 18.590 | 18.235 | 892,133 |
| 2024-08-07 | 19.290 | 19.750 | 18.880 | 19.450 | 19.078 | 874,191 |
| 2024-08-06 | 18.500 | 19.270 | 18.500 | 18.910 | 18.549 | 635,144 |
| 2024-08-05 | 19.570 | 19.850 | 18.370 | 18.430 | 18.078 | 949,778 |
| 2024-08-02 | 19.810 | 20.260 | 19.510 | 19.570 | 19.196 | 789,947 |
| 2024-08-01 | 19.400 | 20.270 | 19.380 | 19.970 | 19.588 | 1,217,074 |
| 2024-07-31 | 18.800 | 19.420 | 18.520 | 19.390 | 19.020 | 636,828 |
| 2024-07-30 | 18.610 | 19.030 | 18.480 | 18.890 | 18.529 | 353,753 |
| 2024-07-29 | 19.100 | 19.100 | 18.250 | 18.900 | 18.539 | 670,065 |
| 2024-07-26 | 18.220 | 19.090 | 18.220 | 19.030 | 18.666 | 585,980 |
| 2024-07-25 | 17.750 | 18.350 | 17.720 | 18.070 | 17.725 | 415,244 |
| 2024-07-24 | 18.240 | 18.630 | 18.010 | 18.110 | 17.764 | 335,224 |
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.