Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Shanghai - Delayed Quote CNY

HONGDU AVIATION (600316.SS)

Compare
35.93
+1.03
+(2.95%)
At close: February 21 at 3:00:00 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202534.3437.0033.9835.9335.9342,749,723
Feb 20, 202531.8634.9031.6634.9034.9038,784,378
Feb 19, 202531.3832.1131.2031.7331.736,812,402
Feb 18, 202532.3632.4531.2831.3831.387,643,465
Feb 17, 202532.3832.5031.9932.3632.368,574,285
Feb 14, 202533.1833.2831.7132.3732.3719,204,666
Feb 13, 202533.6734.3533.2533.3633.3613,101,859
Feb 12, 202533.7233.9633.4033.7733.779,328,640
Feb 11, 202533.6834.4933.4933.7133.7116,636,000
Feb 10, 202533.2133.8533.1533.8533.8510,579,188
Feb 7, 202533.4434.2533.1433.5133.5117,220,557
Feb 6, 202532.0934.9931.8533.8333.8320,670,459
Feb 5, 202531.1233.0030.4732.1132.1115,677,600
Jan 27, 202531.6731.9430.6030.7430.748,028,991
Jan 24, 202531.5532.2831.2331.6731.677,901,800
Jan 23, 202532.4932.8131.3831.5531.5512,092,500
Jan 22, 202533.0333.0632.0032.3732.377,871,101
Jan 21, 202533.6533.8732.7133.0333.039,429,962
Jan 20, 202533.0033.9932.9433.8933.8915,049,440
Jan 17, 202531.6134.0031.4133.3033.3022,760,061
Jan 16, 202531.9832.0031.0331.6031.6011,359,222
Jan 15, 202532.5033.6431.5031.7731.7719,823,753
Jan 14, 202532.2032.7231.7932.5032.5016,644,913
Jan 13, 202530.4033.0030.4031.9631.9619,543,267
Jan 10, 202530.4032.3630.4031.4831.4831,168,420
Jan 9, 202528.1630.3628.0030.3630.3618,730,593
Jan 8, 202528.9229.0726.9227.6027.6013,158,999
Jan 7, 202528.4929.0728.3128.9128.918,622,000
Jan 6, 202528.3828.7027.9628.1928.198,761,680
Jan 3, 202530.2630.4028.2828.3828.3811,866,697
Jan 2, 202531.6532.1329.8430.3530.3514,254,434
Dec 31, 202431.2632.2631.1932.1232.1214,907,034
Dec 30, 202431.8032.1731.2531.4031.4010,120,610
Dec 27, 202431.6532.2331.1031.6431.6417,143,202
Dec 26, 202431.2031.6430.5030.6730.679,434,801
Dec 25, 202430.9730.9730.3030.7530.754,959,900
Dec 24, 202430.3431.1930.3430.9730.977,213,067
Dec 23, 202431.7031.7830.2630.3030.309,847,526
Dec 20, 202431.2131.8731.1831.8031.806,834,082
Dec 19, 202431.2931.6431.1331.3831.386,191,978
Dec 18, 202431.9732.3031.5231.7031.708,095,900
Dec 17, 202432.0032.8531.7031.7731.778,544,691
Dec 16, 202433.1533.3032.1232.3232.3210,524,800
Dec 13, 202434.9935.3933.5433.5733.5721,012,816
Dec 12, 202436.0037.3235.1035.4335.4331,732,529
Dec 11, 202433.1033.9531.9733.9333.9316,385,536
Dec 10, 202433.5833.6732.8033.2833.2812,323,784
Dec 9, 202433.3333.3332.4732.7832.787,044,100
Dec 6, 202433.2933.6032.6333.3633.3610,108,280
Dec 5, 202432.3333.5032.0233.0933.099,347,645
Dec 4, 202433.1333.3832.3732.4232.427,461,311
Dec 3, 202434.0034.0832.6033.1333.139,093,200
Dec 2, 202433.6133.9533.3333.7033.708,967,479
Nov 29, 202433.1933.9532.4033.6033.6012,783,248
Nov 28, 202433.0034.4032.9133.3633.3615,512,951
Nov 27, 202431.8032.9631.0632.7732.7712,004,060
Nov 26, 202432.4132.7931.7731.9231.9210,575,086
Nov 25, 202434.4034.4031.5032.2832.2824,032,910
Nov 22, 202435.3035.9234.5234.5234.5212,511,776
Nov 21, 202434.9936.4334.6035.6135.6117,559,780
Nov 20, 202433.9035.6833.6835.2535.2521,571,189
Nov 19, 202434.3234.8532.5133.8133.8119,230,728
Nov 18, 202434.1935.3333.0134.3034.3022,488,422
Nov 15, 202435.3036.6834.1534.4134.4121,643,393
Nov 14, 202436.7136.8535.4235.4535.4513,038,773
Nov 13, 202437.9138.0035.7036.7036.7019,156,700
Nov 12, 202440.0240.0237.2137.9037.9027,284,670
Nov 11, 202439.0041.4437.4440.0240.0226,182,033
Nov 8, 202437.9839.9037.7239.0039.0026,406,141
Nov 7, 202438.5038.8836.5738.3038.3033,701,414
Nov 6, 202440.5842.5739.1040.1740.1743,009,587
Nov 5, 202436.5039.6036.4939.6039.6041,949,829
Nov 4, 202436.0036.5735.0136.0036.0025,140,694
Nov 1, 202438.7039.6435.4135.5235.5245,898,762
Oct 31, 202435.3038.5034.9038.5038.5050,774,918
Oct 30, 202433.9935.9033.6535.0035.0029,569,071
Oct 29, 202434.8836.0533.8034.0534.0539,341,590
Oct 28, 202433.4937.3933.3335.7035.7054,127,419
Oct 25, 202433.5034.8932.9033.9933.9940,500,476
Oct 24, 202434.4934.9031.9133.5833.5847,552,119
Oct 23, 202431.5535.6531.5134.4834.4871,395,043
Oct 22, 202432.5634.1131.3932.4132.4171,087,233
Oct 21, 202428.3031.0128.3031.0131.0128,711,949
Oct 18, 202426.4528.6026.0628.1928.1934,050,743
Oct 17, 202425.2526.9725.2526.5026.5023,557,426
Oct 16, 202425.2025.5224.6225.3825.3812,880,249
Oct 15, 202425.0226.4424.6825.4825.4820,722,056
Oct 14, 202423.7326.1323.7325.9825.9830,889,705
Oct 11, 202426.2726.2723.6523.8023.8026,192,311
Oct 10, 202425.2527.1025.2526.2826.2822,316,549
Oct 9, 202425.9226.8625.2625.3625.3622,143,262
Oct 8, 202427.4927.4925.0426.9226.9236,221,926
Sep 30, 202424.1325.1023.2824.9924.9928,872,205
Sep 27, 202422.2223.1422.0023.0023.0012,446,205
Sep 26, 202421.2421.9220.9021.9121.9112,104,470
Sep 25, 202421.2721.5521.0221.2821.2810,430,995
Sep 24, 202420.3821.1620.3821.0521.058,782,500
Sep 23, 202420.1020.5020.0520.2920.295,582,717
Sep 20, 202420.5720.5819.9120.1920.196,055,161
Sep 19, 202420.8020.8419.9020.6120.618,417,802
Sep 18, 202420.8020.9920.1720.7420.747,445,600
Sep 13, 202420.6221.1920.5020.8020.806,787,100
Sep 12, 202420.7821.0620.6020.6320.635,008,400
Sep 11, 202420.9720.9720.6020.7820.784,977,800
Sep 10, 202421.1121.4520.7321.0621.067,237,383
Sep 9, 202420.5521.3020.5020.9720.976,681,901
Sep 6, 202421.2321.2620.7020.7420.747,347,804
Sep 5, 202421.0021.3220.7221.2121.217,730,601
Sep 4, 202421.1021.4820.9021.0321.038,507,001
Sep 3, 202420.9321.5520.8421.2221.2212,942,890
Sep 2, 202421.0021.2120.6020.7220.729,149,101
Aug 30, 202420.5321.7120.5321.0621.0616,933,331
Aug 29, 202419.5421.0519.5020.7020.7016,844,300
Aug 28, 202419.4820.3619.4319.7719.7711,064,713
Aug 27, 202419.6419.7619.2219.4919.498,100,600
Aug 26, 202419.6719.9719.4519.7619.767,799,500
Aug 23, 202419.9920.0419.5819.7019.708,433,500
Aug 22, 202419.9520.7719.7920.0920.0914,998,000
Aug 21, 202420.4120.4319.7219.8119.8114,092,865
Aug 20, 202420.8821.0920.1020.4120.4117,171,489
Aug 19, 202420.1121.1820.1020.8420.8418,896,900
Aug 16, 202420.3520.8820.1520.3520.3515,203,855
Aug 15, 202420.1820.7220.1520.5520.5515,816,911
Aug 14, 202420.4020.5920.0820.2220.2214,751,800
Aug 13, 202420.0820.6819.6520.5020.5024,507,424
Aug 12, 202419.3920.7719.3820.1320.1326,890,164
Aug 9, 202419.0020.4319.0019.8019.8035,473,368
Aug 8, 202420.9621.1619.5419.5419.5451,949,437
Aug 7, 202424.2924.6021.6121.7121.7175,424,112
Aug 6, 202420.7223.4920.4023.4923.4932,683,285
Aug 5, 202421.0722.7520.6021.3521.3548,951,456
Aug 2, 202420.4121.4919.9020.6920.6948,684,062
Aug 1, 202420.5121.8920.5020.9520.9552,812,361
Jul 31, 202421.8022.0020.1221.3421.3475,875,012
Jul 30, 202421.4122.7820.6522.3522.3580,715,683
Jul 29, 202419.7620.7119.3120.7120.7145,688,924
Jul 26, 202417.0018.8316.8818.8318.8327,167,162
Jul 25, 202417.2117.3216.6317.1217.1221,439,795
Jul 24, 202415.7017.2715.7017.2217.2229,697,528
Jul 23, 202416.2116.2115.6815.7015.705,116,410
Jul 22, 202416.1516.3716.0016.2016.205,262,979
Jul 19, 202415.8016.2015.7516.1516.156,161,601
Jul 18, 202415.5515.9615.3015.8615.867,188,489
Jul 17, 202415.3115.7415.2815.6215.625,695,600
Jul 16, 202415.3915.4015.1015.3715.373,593,801
Jul 15, 202415.5315.6615.3115.3815.383,534,601
Jul 12, 202415.6815.6815.4815.5615.563,596,000
Jul 11, 202415.4515.6915.3615.6815.685,070,441
Jul 10, 202415.2615.4315.0015.2415.244,181,100
Jul 9, 202415.4215.6015.1215.2915.299,051,760
Jul 8, 202416.0716.0715.2915.4115.416,395,226
Jul 5, 202415.9415.9415.9415.9415.94-
Jul 4, 202416.3816.4815.9115.9415.943,542,618
Jul 3, 202416.5816.5816.3316.3616.362,739,400
Jul 2, 202416.6416.7116.4816.5416.542,863,070
Jul 1, 202416.5216.7516.2916.6416.644,653,500
Jun 28, 202416.3016.9416.2716.6316.635,979,000
Jun 27, 202416.6016.6916.2516.3416.344,272,801
Jun 26, 202416.3316.7116.1416.7016.703,671,770
Jun 25, 202416.3916.7016.2416.3516.353,919,000
Jun 24, 202416.8817.1016.3716.4816.485,432,101
Jun 21, 202416.7617.0816.7116.9916.994,690,134
Jun 20, 202417.6417.6816.6716.7416.7410,536,267
Jun 19, 202417.8417.9117.6117.6817.683,511,706
Jun 18, 202417.4718.1017.4117.8217.826,629,995
Jun 17, 202417.5117.7717.4417.4917.494,140,206
Jun 14, 202417.9517.9517.4017.5417.547,090,840
Jun 13, 202417.8918.0817.6818.0018.005,008,200
Jun 12, 202417.9218.1717.8517.9117.915,304,961
Jun 11, 202417.6718.1417.4418.0418.046,664,777
Jun 7, 202417.8618.2017.5617.7117.718,876,901
Jun 6, 202418.8018.8717.5917.6817.6812,106,301
Jun 5, 202418.3219.1618.3018.7718.778,961,933
Jun 4, 2024 0.02 Dividend
Jun 4, 202418.3018.6018.0118.4718.474,527,100
Jun 3, 202418.8119.1118.1618.3618.357,142,222
May 31, 202418.4319.0718.3718.9218.909,180,322
May 30, 202417.9718.5317.7518.4518.438,248,340
May 29, 202418.1018.4517.9418.0518.043,673,333
May 28, 202418.0518.5717.7918.2618.256,989,423
May 27, 202418.0118.1217.6818.1218.115,385,402
May 24, 202418.4818.5417.9018.0118.009,297,300
May 23, 202418.7819.4418.6118.6218.6013,595,999
May 22, 202418.7818.9518.6818.7218.704,242,644
May 21, 202419.1119.1818.7418.9218.907,074,442
May 20, 202419.0519.4318.8919.2919.2710,516,300
May 17, 202418.6219.2018.5119.1219.1012,656,774
May 16, 202418.5818.9018.4118.5718.556,932,052
May 15, 202418.5818.8418.4018.5318.516,024,674
May 14, 202418.8819.0618.5018.6418.628,414,035
May 13, 202419.3819.4718.8718.9718.9510,744,168
May 10, 202420.0920.2019.4319.5119.4913,220,864
May 9, 202419.0420.4018.8020.2920.2722,170,127
May 8, 202418.9419.5918.7219.1319.1113,744,076
May 7, 202418.3319.2418.1919.0219.0018,184,176
May 6, 202418.1518.3818.0818.3318.327,063,836
Apr 30, 202418.1118.2617.9417.9917.986,590,900
Apr 29, 202418.1718.3017.9818.3018.2910,493,658
Apr 26, 202417.7518.1017.7218.0017.997,350,501
Apr 25, 202418.2818.2817.7017.8217.816,997,500
Apr 24, 202417.8018.3217.7718.2418.237,989,100
Apr 23, 202417.8918.2117.7417.9217.917,626,270
Apr 22, 202417.8818.4717.7018.0418.0311,575,085
Apr 19, 202417.1918.3517.0918.1118.1015,049,688
Apr 18, 202416.9917.6016.8317.2917.288,412,203
Apr 17, 202416.4017.4116.4017.0417.036,828,092
Apr 16, 202417.2817.2816.2216.3216.318,558,488
Apr 15, 202417.2617.7516.9217.3917.387,943,034
Apr 12, 202417.0917.3917.0117.1417.133,459,058
Apr 11, 202417.0517.4417.0517.1717.163,821,300
Apr 10, 202417.4617.5016.9817.2217.214,583,418
Apr 9, 202417.3017.6817.2917.4717.463,940,682
Apr 8, 202417.8217.8917.2717.2917.285,099,420
Apr 3, 202417.8717.9617.5217.8217.814,258,981
Apr 2, 202418.2618.2817.8617.9617.955,670,808
Apr 1, 202418.2018.5518.0018.3318.327,161,740
Mar 29, 202418.1418.1517.6718.2018.194,571,326
Mar 28, 202417.2118.4817.0618.1318.1212,614,550
Mar 27, 202417.6117.6316.8816.9016.895,909,031
Mar 26, 202417.8017.9917.4217.6017.596,418,742
Mar 25, 202418.1818.4717.8817.9317.926,772,767
Mar 22, 202419.1319.1318.4018.4018.3810,759,846
Mar 21, 202418.8519.7718.6119.2419.2212,015,578
Mar 20, 202418.8519.1218.7018.9418.927,640,162
Mar 19, 202418.5619.2818.5618.8818.8615,471,996
Mar 18, 202418.3118.6518.2018.6418.6210,561,299
Mar 15, 202417.9918.3117.9718.3018.295,553,412
Mar 14, 202418.3718.4717.8918.0618.057,375,800
Mar 13, 202418.3918.7818.1218.4618.4410,404,395
Mar 12, 202418.0018.5117.9918.2918.289,796,820
Mar 11, 202417.6018.0017.5818.0017.997,343,809
Mar 8, 202417.4717.7417.4017.5917.586,253,426
Mar 7, 202418.2218.2817.4117.4617.4510,035,332
Mar 6, 202418.6518.6518.0118.1618.1512,297,954
Mar 5, 202417.6119.0717.4618.6918.6719,155,380
Mar 4, 202417.7817.8917.4317.6317.625,170,287
Mar 1, 202417.6317.9617.5517.8517.846,544,198
Feb 29, 202417.1217.6117.0017.5917.587,185,089
Feb 28, 202417.7918.1317.1317.1617.159,457,950
Feb 27, 202417.1217.7717.0917.7517.747,830,940
Feb 26, 202417.1017.6716.9717.3717.369,224,648
Feb 23, 202416.9417.1016.7317.0517.045,994,521
Feb 22, 202416.8317.0316.6616.9416.935,382,400
Feb 21, 202416.7117.2816.5016.8616.856,362,777

Related Tickers

600879.SS China Aerospace Times Electronics CO., LTD.
9.28
+0.22%
 
300114.SZ ZHONGHANG ELECTRONIC MEASURING
72.18
0.00%
 
600685.SS CSSC Offshore & Marine Engineering (Group) Company Limited
23.07
-0.35%
 
600118.SS CHINA SPACESAT
27.67
+0.33%
 
600372.SS AVIC AIRBORNE
11.68
+0.34%
 
NTH.MU Northrop Grumman Corp
417.40
0.00%
 
GD General Dynamics Corporation
243.06
-1.28%
 
RTX RTX Corporation
123.29
-0.96%
 
RHM.DE Rheinmetall AG
894.20
+0.52%
 
LMT Lockheed Martin Corporation
440.72
+1.02%