Hefei Jianghang Aircraft Equipment Corporation Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	26.300	27.000	25.000	25.190	12.367	9,747,348
2022-08-01	25.360	26.200	25.260	26.150	12.839	8,057,799
2022-07-29	26.240	26.240	25.040	25.260	12.402	5,565,843
2022-07-28	26.300	26.330	25.620	26.130	12.829	5,391,497
2022-07-27	25.270	26.170	24.930	25.940	12.736	5,779,156
2022-07-26	24.290	25.350	24.150	25.200	12.372	5,088,048
2022-07-25	25.000	26.240	24.280	24.400	11.980	6,930,409
2022-07-22	25.230	25.990	24.510	24.870	12.210	5,292,203
2022-07-21	26.230	26.320	25.330	25.480	12.510	5,291,511
2022-07-20	25.010	26.590	25.010	26.350	12.937	7,363,380
2022-07-19	24.750	25.770	24.620	25.010	12.279	3,479,321
2022-07-18	25.730	25.730	24.280	24.840	12.196	4,042,072
2022-07-15	25.900	26.430	24.950	24.950	12.250	3,834,538
2022-07-14	24.940	26.070	24.850	26.000	12.765	3,793,280
2022-07-13	25.280	25.670	24.850	24.940	12.245	3,531,102
2022-07-12	25.500	25.960	25.100	25.200	12.372	3,853,363
2022-07-11	25.870	26.290	25.500	25.790	12.662	3,254,578
2022-07-08	26.400	26.700	26.010	26.010	12.770	4,390,243
2022-07-07	26.600	27.260	26.270	26.610	13.065	5,595,396
2022-07-06	26.760	27.680	26.160	26.320	12.922	6,147,884
2022-07-05	26.470	27.110	26.170	26.880	13.197	8,706,369
2022-07-04	25.600	26.800	25.050	26.440	12.981	8,302,026
2022-07-01	26.970	26.990	25.660	25.690	12.613	6,538,824
2022-06-30	24.950	26.980	24.760	26.610	13.065	11,741,250
2022-06-29	25.760	25.970	24.650	24.720	12.137	8,379,893
2022-06-28	25.510	26.450	25.400	25.790	12.662	6,490,242
2022-06-27	25.530	26.200	25.100	25.640	12.588	11,131,916
2022-06-24	24.600	26.270	24.500	25.490	12.515	16,639,763
2022-06-23	21.990	24.520	21.900	24.270	11.916	11,972,893
2022-06-22	22.390	22.640	21.900	21.950	10.777	3,546,226
2022-06-21	22.790	22.830	22.100	22.390	10.993	3,185,533
2022-06-20	22.660	23.410	22.430	22.790	11.189	3,650,192
2022-06-17	22.330	22.860	22.070	22.660	11.125	3,771,916
2022-06-16	22.510	23.050	22.470	22.650	11.120	4,108,700
2022-06-15	22.690	23.140	22.520	22.580	11.086	4,829,510
2022-06-14	23.010	23.010	22.000	22.540	11.066	4,279,963
2022-06-13	23.130	23.590	22.910	23.150	11.366	4,813,389
2022-06-10	22.100	23.340	22.020	23.280	11.430	6,108,496
2022-06-09	23.220	23.320	22.110	22.280	10.939	6,454,211
2022-06-08	23.760	23.870	22.770	23.330	11.454	6,311,582
2022-06-07	24.040	24.460	23.660	23.930	11.749	5,014,848
2022-06-06	24.520	24.520	23.720	24.350	11.955	7,957,535
2022-06-02	23.010	24.070	22.990	24.010	11.788	7,126,556
2022-06-01	22.070	23.360	22.010	23.150	11.366	7,533,800
2022-05-31	21.870	22.310	21.590	22.120	10.860	4,300,371
2022-05-30	21.660	22.060	21.300	21.950	10.777	4,216,314
2022-05-27	22.900	22.900	21.550	21.950	10.777	6,186,604
2022-05-26	20.910	22.680	20.910	22.300	10.949	7,773,554
2022-05-25	20.200	20.940	20.100	20.860	10.242	2,948,541
2022-05-24	21.260	21.700	20.000	20.250	9.942	4,198,715
2022-05-23	21.170	21.250	20.850	21.200	10.409	2,081,978
2022-05-20	20.730	21.330	20.590	21.200	10.409	3,617,922
2022-05-19	20.850	20.950	20.530	20.700	10.163	2,827,113
2022-05-18	20.450	21.100	20.330	20.850	10.237	4,362,068
2022-05-17	20.200	20.560	20.050	20.410	10.021	2,394,667
2022-05-16	20.970	21.180	20.230	20.280	9.957	3,347,456
2022-05-13	20.380	20.720	20.230	20.450	10.040	3,200,037
2022-05-12	20.200	20.430	19.700	20.080	9.859	3,666,681
2022-05-11	20.580	20.740	19.980	20.040	9.751	5,112,973
2022-05-10	20.540	20.990	20.220	20.440	9.945	4,063,246

← NewerPage 18 of 21 · 1,212 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.