Hefei Jianghang Aircraft Equipment Corporation Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.510	8.680	8.450	8.560	8.469	2,747,990
2024-07-24	8.590	8.750	8.510	8.530	8.439	3,410,037
2024-07-23	8.960	8.960	8.590	8.590	8.499	3,338,506
2024-07-22	8.880	9.040	8.810	8.940	8.845	3,547,126
2024-07-19	8.690	8.940	8.650	8.880	8.786	4,058,785
2024-07-18	8.670	8.780	8.420	8.720	8.627	4,337,390
2024-07-17	8.750	8.750	8.610	8.630	8.538	3,127,377
2024-07-16	8.820	8.840	8.670	8.750	8.657	3,179,750
2024-07-15	9.090	9.110	8.750	8.820	8.726	3,609,429
2024-07-12	9.130	9.130	9.000	9.040	8.944	3,315,234
2024-07-11	8.940	9.120	8.930	9.090	8.993	3,353,933
2024-07-10	8.900	8.980	8.790	8.850	8.756	3,296,191
2024-07-09	8.750	8.950	8.610	8.900	8.805	3,831,455
2024-07-08	8.980	9.070	8.620	8.670	8.578	4,232,843
2024-07-05	8.940	8.940	8.940	8.940	8.845	0
2024-07-04	9.070	9.210	8.900	8.940	8.845	3,589,880
2024-07-03	9.270	9.290	9.110	9.150	9.053	3,247,172
2024-07-02	9.300	9.400	9.220	9.250	9.152	3,290,422
2024-07-01	9.320	9.380	9.110	9.340	9.241	5,025,614
2024-06-28	9.090	9.450	8.970	9.300	9.201	6,300,597
2024-06-27	9.320	9.320	8.980	9.000	8.904	4,259,526
2024-06-26	8.940	9.320	8.850	9.320	9.221	5,643,853
2024-06-25	9.030	9.220	8.810	8.940	8.845	5,046,002
2024-06-24	9.460	9.590	9.020	9.040	8.944	6,146,884
2024-06-21	9.510	9.640	9.420	9.490	9.389	4,300,259
2024-06-20	9.750	9.870	9.550	9.570	9.468	7,916,836
2024-06-19	9.890	9.940	9.690	9.720	9.617	7,395,336
2024-06-18	9.700	10.070	9.700	9.920	9.814	8,284,637
2024-06-17	9.660	10.020	9.600	9.780	9.676	9,661,398
2024-06-14	9.950	10.050	9.560	9.560	9.458	13,267,923
2024-06-13	9.760	10.120	9.660	10.000	9.894	9,413,839
2024-06-12	9.830	9.980	9.720	9.770	9.666	6,775,269
2024-06-11	9.510	9.880	9.310	9.860	9.755	9,297,668
2024-06-07	9.510	9.670	9.390	9.500	9.399	5,915,055
2024-06-06	9.940	10.020	9.420	9.450	9.349	9,544,876
2024-06-05	9.860	10.220	9.830	9.970	9.864	8,514,149
2024-06-04	10.010	10.110	9.770	9.920	9.814	8,854,919
2024-06-03	10.100	10.640	9.940	10.050	9.943	14,299,575
2024-05-31	9.570	10.250	9.570	9.980	9.874	8,687,172
2024-05-30	9.410	9.650	9.240	9.580	9.478	4,998,249
2024-05-29	9.450	9.620	9.370	9.440	9.340	2,908,887
2024-05-28	9.530	9.650	9.390	9.530	9.429	3,515,522
2024-05-27	9.610	9.680	9.280	9.540	9.439	4,456,661
2024-05-24	9.720	9.810	9.570	9.590	9.488	3,739,371
2024-05-23	9.820	9.950	9.750	9.790	9.686	3,799,754
2024-05-22	9.910	10.050	9.790	9.850	9.745	3,755,722
2024-05-21	10.070	10.090	9.900	9.960	9.854	3,802,792
2024-05-20	9.830	10.170	9.830	10.060	9.953	4,957,347
2024-05-17	9.680	9.890	9.670	9.890	9.785	3,658,713
2024-05-16	9.670	9.810	9.640	9.680	9.577	3,280,622
2024-05-15	9.750	9.800	9.650	9.660	9.557	3,383,313
2024-05-14	9.850	9.970	9.720	9.770	9.666	4,047,257
2024-05-13	9.850	9.910	9.670	9.810	9.706	5,653,900
2024-05-10	10.050	10.170	9.880	9.930	9.824	6,134,639
2024-05-09	9.790	10.130	9.780	10.050	9.943	6,711,188
2024-05-08	9.970	9.970	9.790	9.830	9.725	4,945,600
2024-05-07	9.730	9.990	9.640	9.920	9.814	7,263,420
2024-05-06	9.660	9.860	9.630	9.720	9.617	7,267,415
2024-04-30	9.670	9.730	9.510	9.560	9.458	7,671,584
2024-04-29	9.380	9.750	9.380	9.710	9.607	11,802,232

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0260 CNY
2025-05-16	0.0900 CNY
2024-04-25	0.1300 CNY
2023-05-18	0.2520 CNY
2022-05-12	0.1800 CNY
2021-05-24	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.