Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,971.07 -556.53 (-0.86%) CMC Crypto 200
1,332.20 -64.34 (-4.61%)
Jiangxi Hongdu Aviation Industry Co., Ltd. (600316.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 17.75 | 18.10 | 17.72 | 18.00 | 18.00 | 7,350,501 |
| 25 Apr 2024 | 18.28 | 18.28 | 17.70 | 17.82 | 17.82 | 6,997,500 |
| 24 Apr 2024 | 17.80 | 18.32 | 17.77 | 18.24 | 18.24 | 7,989,100 |
| 23 Apr 2024 | 17.89 | 18.21 | 17.74 | 17.92 | 17.92 | 7,626,270 |
| 22 Apr 2024 | 17.88 | 18.47 | 17.70 | 18.04 | 18.04 | 11,575,085 |
| 19 Apr 2024 | 17.19 | 18.35 | 17.09 | 18.11 | 18.11 | 15,049,688 |
| 18 Apr 2024 | 16.99 | 17.60 | 16.83 | 17.29 | 17.29 | 8,412,203 |
| 17 Apr 2024 | 16.40 | 17.41 | 16.40 | 17.04 | 17.04 | 6,828,092 |
| 16 Apr 2024 | 17.28 | 17.28 | 16.22 | 16.32 | 16.32 | 8,558,488 |
| 15 Apr 2024 | 17.26 | 17.75 | 16.92 | 17.39 | 17.39 | 7,943,034 |
| 12 Apr 2024 | 17.09 | 17.39 | 17.01 | 17.14 | 17.14 | 3,459,058 |
| 11 Apr 2024 | 17.05 | 17.44 | 17.05 | 17.17 | 17.17 | 3,821,300 |
| 10 Apr 2024 | 17.46 | 17.50 | 16.98 | 17.22 | 17.22 | 4,583,418 |
| 09 Apr 2024 | 17.30 | 17.68 | 17.29 | 17.47 | 17.47 | 3,940,682 |
| 08 Apr 2024 | 17.82 | 17.89 | 17.27 | 17.29 | 17.29 | 5,099,420 |
| 03 Apr 2024 | 17.87 | 17.96 | 17.52 | 17.82 | 17.82 | 4,258,981 |
| 02 Apr 2024 | 18.26 | 18.28 | 17.86 | 17.96 | 17.96 | 5,670,808 |
| 01 Apr 2024 | 18.20 | 18.55 | 18.00 | 18.33 | 18.33 | 7,161,740 |
| 29 Mar 2024 | 18.14 | 18.15 | 17.67 | 18.20 | 18.20 | 4,571,326 |
| 28 Mar 2024 | 17.21 | 18.48 | 17.06 | 18.13 | 18.13 | 12,614,550 |
| 27 Mar 2024 | 17.61 | 17.63 | 16.88 | 16.90 | 16.90 | 5,909,031 |
| 26 Mar 2024 | 17.80 | 17.99 | 17.42 | 17.60 | 17.60 | 6,418,742 |
| 25 Mar 2024 | 18.18 | 18.47 | 17.88 | 17.93 | 17.93 | 6,772,767 |
| 22 Mar 2024 | 19.13 | 19.13 | 18.40 | 18.40 | 18.40 | 10,759,846 |
| 21 Mar 2024 | 18.85 | 19.77 | 18.61 | 19.24 | 19.24 | 12,015,578 |
| 20 Mar 2024 | 18.85 | 19.12 | 18.70 | 18.94 | 18.94 | 7,640,162 |
| 19 Mar 2024 | 18.56 | 19.28 | 18.56 | 18.88 | 18.88 | 15,471,996 |
| 18 Mar 2024 | 18.31 | 18.65 | 18.20 | 18.64 | 18.64 | 10,561,299 |
| 15 Mar 2024 | 17.99 | 18.31 | 17.97 | 18.30 | 18.30 | 5,553,412 |
| 14 Mar 2024 | 18.37 | 18.47 | 17.89 | 18.06 | 18.06 | 7,375,800 |
| 13 Mar 2024 | 18.39 | 18.78 | 18.12 | 18.46 | 18.46 | 10,404,395 |
| 12 Mar 2024 | 18.00 | 18.51 | 17.99 | 18.29 | 18.29 | 9,796,820 |
| 11 Mar 2024 | 17.60 | 18.00 | 17.58 | 18.00 | 18.00 | 7,343,809 |
| 08 Mar 2024 | 17.47 | 17.74 | 17.40 | 17.59 | 17.59 | 6,253,426 |
| 07 Mar 2024 | 18.22 | 18.28 | 17.41 | 17.46 | 17.46 | 10,035,332 |
| 06 Mar 2024 | 18.65 | 18.65 | 18.01 | 18.16 | 18.16 | 12,297,954 |
| 05 Mar 2024 | 17.61 | 19.07 | 17.46 | 18.69 | 18.69 | 19,155,380 |
| 04 Mar 2024 | 17.78 | 17.89 | 17.43 | 17.63 | 17.63 | 5,170,287 |
| 01 Mar 2024 | 17.63 | 17.96 | 17.55 | 17.85 | 17.85 | 6,544,198 |
| 29 Feb 2024 | 17.12 | 17.61 | 17.00 | 17.59 | 17.59 | 7,185,089 |
| 28 Feb 2024 | 17.79 | 18.13 | 17.13 | 17.16 | 17.16 | 9,457,950 |
| 27 Feb 2024 | 17.12 | 17.77 | 17.09 | 17.75 | 17.75 | 7,830,940 |
| 26 Feb 2024 | 17.10 | 17.67 | 16.97 | 17.37 | 17.37 | 9,224,648 |
| 23 Feb 2024 | 16.94 | 17.10 | 16.73 | 17.05 | 17.05 | 5,994,521 |
| 22 Feb 2024 | 16.83 | 17.03 | 16.66 | 16.94 | 16.94 | 5,382,400 |
| 21 Feb 2024 | 16.71 | 17.28 | 16.50 | 16.86 | 16.86 | 6,362,777 |
| 20 Feb 2024 | 16.88 | 16.88 | 16.47 | 16.76 | 16.76 | 5,624,715 |
| 19 Feb 2024 | 17.18 | 17.24 | 16.71 | 16.90 | 16.90 | 7,944,859 |
| 08 Feb 2024 | 17.00 | 17.90 | 16.88 | 17.08 | 17.08 | 13,614,752 |
| 07 Feb 2024 | 15.30 | 16.78 | 15.28 | 16.77 | 16.77 | 13,397,089 |
| 06 Feb 2024 | 13.82 | 15.31 | 13.60 | 15.31 | 15.31 | 9,767,427 |
| 05 Feb 2024 | 14.56 | 14.56 | 13.20 | 13.92 | 13.92 | 9,667,574 |
| 02 Feb 2024 | 15.72 | 15.88 | 14.14 | 14.63 | 14.63 | 7,364,151 |
| 01 Feb 2024 | 15.55 | 15.92 | 15.48 | 15.70 | 15.70 | 4,057,500 |
| 31 Jan 2024 | 16.35 | 16.57 | 15.55 | 15.55 | 15.55 | 5,776,567 |
| 30 Jan 2024 | 16.90 | 17.17 | 16.55 | 16.59 | 16.59 | 3,397,565 |
| 29 Jan 2024 | 17.23 | 17.39 | 16.96 | 16.98 | 16.98 | 3,638,300 |
| 26 Jan 2024 | 17.39 | 17.39 | 17.10 | 17.22 | 17.22 | 4,138,512 |
| 25 Jan 2024 | 16.58 | 17.48 | 16.52 | 17.32 | 17.32 | 7,753,020 |
| 24 Jan 2024 | 16.38 | 16.65 | 15.93 | 16.57 | 16.57 | 5,085,057 |
| 23 Jan 2024 | 16.23 | 16.44 | 16.00 | 16.41 | 16.41 | 4,637,710 |
| 22 Jan 2024 | 17.22 | 17.31 | 16.13 | 16.23 | 16.23 | 6,487,017 |
| 19 Jan 2024 | 17.27 | 17.48 | 17.09 | 17.31 | 17.31 | 4,147,715 |
| 18 Jan 2024 | 17.05 | 17.31 | 16.65 | 17.27 | 17.27 | 6,531,673 |
| 17 Jan 2024 | 17.66 | 17.66 | 17.11 | 17.16 | 17.16 | 4,662,079 |
| 16 Jan 2024 | 17.88 | 18.08 | 17.31 | 17.66 | 17.66 | 6,553,331 |
| 15 Jan 2024 | 18.50 | 18.53 | 17.80 | 17.88 | 17.88 | 6,356,635 |
| 12 Jan 2024 | 18.38 | 18.60 | 18.37 | 18.51 | 18.51 | 5,160,645 |
| 11 Jan 2024 | 18.32 | 18.59 | 18.32 | 18.40 | 18.40 | 5,015,535 |
| 10 Jan 2024 | 18.52 | 18.58 | 18.15 | 18.30 | 18.30 | 3,235,368 |
| 09 Jan 2024 | 18.56 | 18.76 | 18.22 | 18.53 | 18.53 | 6,826,760 |
| 08 Jan 2024 | 19.84 | 19.92 | 18.47 | 18.55 | 18.55 | 10,795,400 |
| 05 Jan 2024 | 20.72 | 20.84 | 19.87 | 19.99 | 19.99 | 6,878,632 |
| 04 Jan 2024 | 20.88 | 21.09 | 20.63 | 20.76 | 20.76 | 3,953,300 |
| 03 Jan 2024 | 21.27 | 21.40 | 20.67 | 20.84 | 20.84 | 5,426,400 |
| 02 Jan 2024 | 21.10 | 21.61 | 21.09 | 21.28 | 21.28 | 8,059,314 |
| 29 Dec 2023 | 21.08 | 21.27 | 21.00 | 21.17 | 21.17 | 4,551,280 |
| 28 Dec 2023 | 21.00 | 21.26 | 20.86 | 21.05 | 21.05 | 5,511,780 |
| 27 Dec 2023 | 20.91 | 21.04 | 20.71 | 20.95 | 20.95 | 3,824,145 |
| 26 Dec 2023 | 21.12 | 21.39 | 20.65 | 21.00 | 21.00 | 5,916,794 |
| 25 Dec 2023 | 20.60 | 21.66 | 20.56 | 21.34 | 21.34 | 10,212,797 |
| 22 Dec 2023 | 20.02 | 20.95 | 20.02 | 20.69 | 20.69 | 7,842,259 |
| 21 Dec 2023 | 19.78 | 20.09 | 19.59 | 20.02 | 20.02 | 3,651,834 |
| 20 Dec 2023 | 20.24 | 20.44 | 20.02 | 20.09 | 20.09 | 3,140,769 |
| 19 Dec 2023 | 20.19 | 20.40 | 20.13 | 20.25 | 20.25 | 2,365,170 |
| 18 Dec 2023 | 20.60 | 20.66 | 20.16 | 20.25 | 20.25 | 4,299,600 |
| 15 Dec 2023 | 21.09 | 21.15 | 20.65 | 20.70 | 20.70 | 3,707,153 |
| 14 Dec 2023 | 21.21 | 21.49 | 20.99 | 21.09 | 21.09 | 3,278,500 |
| 13 Dec 2023 | 21.16 | 21.75 | 21.06 | 21.30 | 21.30 | 7,110,975 |
| 12 Dec 2023 | 20.99 | 21.50 | 20.87 | 21.20 | 21.20 | 5,573,133 |
| 11 Dec 2023 | 20.53 | 21.09 | 20.45 | 21.00 | 21.00 | 6,277,316 |
| 08 Dec 2023 | 20.71 | 20.95 | 20.57 | 20.73 | 20.73 | 3,779,295 |
| 07 Dec 2023 | 20.85 | 20.92 | 20.60 | 20.86 | 20.86 | 3,024,360 |
| 06 Dec 2023 | 20.77 | 21.00 | 20.71 | 20.80 | 20.80 | 2,890,397 |
| 05 Dec 2023 | 21.24 | 21.24 | 20.75 | 20.75 | 20.75 | 3,562,710 |
| 04 Dec 2023 | 21.20 | 21.48 | 21.06 | 21.24 | 21.24 | 4,126,860 |
| 01 Dec 2023 | 21.11 | 21.23 | 20.86 | 21.22 | 21.22 | 3,518,273 |
| 30 Nov 2023 | 21.38 | 21.43 | 20.96 | 21.10 | 21.10 | 4,320,200 |
| 29 Nov 2023 | 21.61 | 21.67 | 21.29 | 21.30 | 21.30 | 3,528,312 |
| 28 Nov 2023 | 21.68 | 21.99 | 21.50 | 21.67 | 21.67 | 5,608,910 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.