Hefei Jianghang Aircraft Equipment Corporation Ltd. (688586.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 9.67 | 9.73 | 9.51 | 9.56 | 9.56 | 7,671,584 |
| 29 Apr 2024 | 9.38 | 9.75 | 9.38 | 9.71 | 9.71 | 11,802,232 |
| 26 Apr 2024 | 9.07 | 9.32 | 9.07 | 9.25 | 9.25 | 6,815,253 |
| 25 Apr 2024 | 9.14 | 9.18 | 9.04 | 9.10 | 9.10 | 4,621,914 |
| 25 Apr 2024 | 0.13 Dividend | |||||
| 24 Apr 2024 | 9.09 | 9.28 | 8.99 | 9.25 | 9.12 | 5,855,303 |
| 23 Apr 2024 | 9.04 | 9.12 | 8.95 | 9.03 | 8.90 | 6,837,316 |
| 22 Apr 2024 | 8.75 | 9.12 | 8.59 | 9.01 | 8.88 | 8,692,604 |
| 19 Apr 2024 | 8.66 | 8.87 | 8.58 | 8.82 | 8.70 | 6,333,712 |
| 18 Apr 2024 | 8.45 | 8.83 | 8.38 | 8.66 | 8.54 | 6,511,084 |
| 17 Apr 2024 | 8.20 | 8.49 | 8.20 | 8.49 | 8.37 | 5,114,851 |
| 16 Apr 2024 | 8.48 | 8.52 | 8.14 | 8.17 | 8.06 | 5,475,071 |
| 15 Apr 2024 | 8.50 | 8.73 | 8.36 | 8.52 | 8.40 | 5,245,683 |
| 12 Apr 2024 | 8.71 | 8.75 | 8.53 | 8.57 | 8.45 | 3,155,311 |
| 11 Apr 2024 | 8.72 | 8.85 | 8.68 | 8.71 | 8.59 | 3,492,096 |
| 10 Apr 2024 | 8.96 | 8.96 | 8.64 | 8.75 | 8.63 | 4,102,967 |
| 09 Apr 2024 | 8.75 | 8.95 | 8.75 | 8.94 | 8.81 | 3,655,335 |
| 08 Apr 2024 | 9.18 | 9.24 | 8.78 | 8.80 | 8.68 | 7,211,758 |
| 03 Apr 2024 | 9.35 | 9.47 | 9.20 | 9.24 | 9.11 | 6,324,857 |
| 02 Apr 2024 | 9.42 | 9.43 | 9.22 | 9.32 | 9.19 | 5,554,202 |
| 01 Apr 2024 | 9.44 | 9.51 | 9.29 | 9.41 | 9.28 | 7,300,811 |
| 29 Mar 2024 | 9.17 | 9.28 | 9.06 | 9.44 | 9.31 | 2,954,804 |
| 28 Mar 2024 | 8.77 | 9.32 | 8.76 | 9.19 | 9.06 | 8,139,060 |
| 27 Mar 2024 | 9.03 | 9.09 | 8.70 | 8.70 | 8.58 | 5,067,141 |
| 26 Mar 2024 | 9.18 | 9.24 | 8.97 | 9.09 | 8.96 | 5,870,755 |
| 25 Mar 2024 | 9.50 | 9.59 | 9.18 | 9.20 | 9.07 | 6,978,690 |
| 22 Mar 2024 | 9.79 | 9.80 | 9.44 | 9.52 | 9.39 | 8,269,594 |
| 21 Mar 2024 | 9.73 | 9.91 | 9.55 | 9.79 | 9.65 | 11,178,743 |
| 20 Mar 2024 | 9.70 | 9.81 | 9.63 | 9.70 | 9.56 | 5,952,554 |
| 19 Mar 2024 | 9.78 | 9.88 | 9.62 | 9.73 | 9.59 | 7,899,601 |
| 18 Mar 2024 | 9.49 | 9.77 | 9.46 | 9.76 | 9.62 | 9,256,272 |
| 15 Mar 2024 | 9.38 | 9.48 | 9.27 | 9.47 | 9.34 | 5,801,229 |
| 14 Mar 2024 | 9.70 | 9.72 | 9.35 | 9.45 | 9.32 | 6,232,370 |
| 13 Mar 2024 | 9.71 | 9.83 | 9.56 | 9.71 | 9.57 | 7,046,987 |
| 12 Mar 2024 | 9.45 | 9.72 | 9.36 | 9.64 | 9.50 | 8,035,981 |
| 11 Mar 2024 | 9.25 | 9.41 | 9.21 | 9.40 | 9.27 | 8,205,344 |
| 08 Mar 2024 | 9.13 | 9.31 | 9.07 | 9.23 | 9.10 | 10,854,836 |
| 07 Mar 2024 | 9.44 | 9.52 | 9.12 | 9.12 | 8.99 | 7,103,628 |
| 06 Mar 2024 | 9.36 | 9.58 | 9.20 | 9.39 | 9.26 | 7,748,702 |
| 05 Mar 2024 | 9.54 | 9.75 | 9.32 | 9.38 | 9.25 | 10,676,403 |
| 04 Mar 2024 | 9.68 | 9.69 | 9.43 | 9.55 | 9.42 | 5,097,140 |
| 01 Mar 2024 | 9.47 | 9.68 | 9.45 | 9.63 | 9.49 | 6,277,089 |
| 29 Feb 2024 | 9.10 | 9.49 | 9.08 | 9.48 | 9.35 | 5,406,745 |
| 28 Feb 2024 | 9.71 | 9.85 | 9.12 | 9.12 | 8.99 | 8,593,725 |
| 27 Feb 2024 | 9.40 | 9.73 | 9.34 | 9.73 | 9.59 | 6,513,387 |
| 26 Feb 2024 | 9.40 | 9.63 | 9.31 | 9.48 | 9.35 | 7,281,195 |
| 23 Feb 2024 | 9.27 | 9.35 | 9.13 | 9.33 | 9.20 | 5,357,357 |
| 22 Feb 2024 | 9.15 | 9.37 | 9.11 | 9.27 | 9.14 | 4,801,035 |
| 21 Feb 2024 | 9.21 | 9.52 | 9.12 | 9.26 | 9.13 | 6,058,094 |
| 20 Feb 2024 | 9.28 | 9.29 | 9.13 | 9.27 | 9.14 | 4,473,104 |
| 19 Feb 2024 | 9.66 | 9.70 | 9.25 | 9.30 | 9.17 | 7,052,814 |
| 08 Feb 2024 | 8.93 | 9.77 | 8.83 | 9.52 | 9.39 | 9,004,576 |
| 07 Feb 2024 | 8.32 | 8.91 | 8.13 | 8.83 | 8.71 | 8,535,345 |
| 06 Feb 2024 | 7.75 | 8.43 | 7.47 | 8.25 | 8.13 | 7,286,386 |
| 05 Feb 2024 | 8.22 | 8.24 | 7.39 | 7.72 | 7.61 | 7,377,291 |
| 02 Feb 2024 | 8.90 | 8.90 | 7.99 | 8.39 | 8.27 | 5,181,280 |
| 01 Feb 2024 | 8.67 | 8.97 | 8.56 | 8.73 | 8.61 | 4,442,390 |
| 31 Jan 2024 | 9.11 | 9.11 | 8.66 | 8.72 | 8.60 | 4,390,968 |
| 30 Jan 2024 | 9.40 | 9.55 | 9.10 | 9.12 | 8.99 | 3,304,156 |
| 29 Jan 2024 | 9.75 | 9.80 | 9.41 | 9.42 | 9.29 | 3,972,667 |
| 26 Jan 2024 | 9.73 | 9.77 | 9.54 | 9.56 | 9.43 | 3,875,749 |
| 25 Jan 2024 | 9.32 | 9.81 | 9.19 | 9.78 | 9.64 | 4,499,940 |
| 24 Jan 2024 | 9.19 | 9.27 | 8.81 | 9.22 | 9.09 | 4,011,564 |
| 23 Jan 2024 | 9.05 | 9.19 | 8.81 | 9.10 | 8.97 | 3,908,782 |
| 22 Jan 2024 | 9.63 | 9.66 | 8.91 | 8.97 | 8.84 | 4,893,862 |
| 19 Jan 2024 | 9.70 | 9.89 | 9.58 | 9.60 | 9.47 | 2,198,559 |
| 18 Jan 2024 | 9.72 | 9.78 | 9.40 | 9.73 | 9.59 | 4,329,283 |
| 17 Jan 2024 | 10.05 | 10.07 | 9.72 | 9.72 | 9.58 | 2,993,635 |
| 16 Jan 2024 | 10.12 | 10.23 | 9.94 | 10.10 | 9.96 | 3,268,395 |
| 15 Jan 2024 | 10.40 | 10.40 | 10.14 | 10.15 | 10.01 | 2,888,853 |
| 12 Jan 2024 | 10.34 | 10.44 | 10.27 | 10.35 | 10.20 | 2,958,104 |
| 11 Jan 2024 | 10.18 | 10.43 | 10.10 | 10.35 | 10.20 | 2,615,138 |
| 10 Jan 2024 | 10.22 | 10.41 | 10.01 | 10.19 | 10.05 | 2,884,923 |
| 09 Jan 2024 | 10.33 | 10.54 | 10.21 | 10.25 | 10.11 | 3,221,509 |
| 08 Jan 2024 | 10.78 | 10.78 | 10.30 | 10.33 | 10.18 | 4,380,751 |
| 05 Jan 2024 | 10.99 | 11.14 | 10.73 | 10.81 | 10.66 | 4,106,785 |
| 04 Jan 2024 | 11.24 | 11.25 | 10.96 | 11.05 | 10.89 | 3,620,973 |
| 03 Jan 2024 | 11.20 | 11.36 | 11.11 | 11.23 | 11.07 | 3,335,147 |
| 02 Jan 2024 | 11.09 | 11.38 | 11.04 | 11.26 | 11.10 | 5,156,371 |
| 29 Dec 2023 | 10.85 | 11.13 | 10.84 | 11.09 | 10.93 | 5,624,007 |
| 28 Dec 2023 | 10.81 | 10.96 | 10.66 | 10.89 | 10.74 | 6,483,339 |
| 27 Dec 2023 | 10.79 | 10.93 | 10.75 | 10.81 | 10.66 | 4,218,247 |
| 26 Dec 2023 | 11.13 | 11.14 | 10.71 | 10.84 | 10.69 | 2,955,180 |
| 25 Dec 2023 | 10.96 | 11.27 | 10.86 | 11.04 | 10.88 | 3,522,061 |
| 22 Dec 2023 | 10.70 | 11.04 | 10.70 | 10.87 | 10.72 | 3,930,907 |
| 21 Dec 2023 | 10.70 | 10.90 | 10.55 | 10.76 | 10.61 | 2,911,241 |
| 20 Dec 2023 | 11.14 | 11.18 | 10.73 | 10.77 | 10.62 | 3,189,579 |
| 19 Dec 2023 | 11.13 | 11.18 | 11.00 | 11.14 | 10.98 | 1,723,730 |
| 18 Dec 2023 | 11.49 | 11.50 | 11.08 | 11.13 | 10.97 | 2,603,779 |
| 15 Dec 2023 | 11.65 | 11.66 | 11.45 | 11.52 | 11.36 | 2,017,476 |
| 14 Dec 2023 | 11.64 | 11.70 | 11.57 | 11.61 | 11.45 | 1,929,610 |
| 13 Dec 2023 | 11.59 | 11.74 | 11.56 | 11.60 | 11.44 | 2,354,234 |
| 12 Dec 2023 | 11.68 | 11.79 | 11.56 | 11.65 | 11.49 | 2,575,947 |
| 11 Dec 2023 | 11.28 | 11.67 | 11.19 | 11.66 | 11.50 | 4,166,395 |
| 08 Dec 2023 | 11.47 | 11.56 | 11.27 | 11.32 | 11.16 | 2,863,481 |
| 07 Dec 2023 | 11.41 | 11.51 | 11.29 | 11.46 | 11.30 | 2,076,382 |
| 06 Dec 2023 | 11.49 | 11.60 | 11.41 | 11.43 | 11.27 | 3,370,945 |
| 05 Dec 2023 | 11.73 | 11.74 | 11.50 | 11.51 | 11.35 | 2,659,486 |
| 04 Dec 2023 | 11.65 | 11.86 | 11.65 | 11.72 | 11.56 | 2,837,140 |
| 01 Dec 2023 | 11.57 | 11.74 | 11.44 | 11.69 | 11.53 | 2,671,121 |
| *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.