Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.690	12.880	11.820	11.880	11.871	16,963,554
2024-04-29	12.500	13.250	12.350	12.630	12.620	24,482,248
2024-04-26	12.070	12.430	11.870	11.920	11.911	20,850,643
2024-04-25	11.700	12.400	11.700	12.290	12.280	22,823,144
2024-04-24	11.230	11.980	11.230	11.840	11.831	19,764,247
2024-04-23	10.710	11.890	10.710	11.470	11.461	19,179,726
2024-04-22	10.780	11.250	10.680	10.860	10.852	14,395,877
2024-04-19	10.140	11.270	10.110	11.130	11.121	18,988,925
2024-04-18	9.900	10.630	9.880	10.240	10.232	12,300,794
2024-04-17	9.050	9.820	9.050	9.810	9.802	8,057,558
2024-04-16	9.900	9.940	8.700	8.900	8.893	10,469,600
2024-04-15	10.360	10.580	9.760	9.940	9.932	8,754,598
2024-04-12	10.770	10.940	10.400	10.450	10.442	7,401,094
2024-04-11	11.020	11.170	10.810	10.830	10.822	8,090,660
2024-04-10	11.250	11.490	10.800	11.430	11.421	10,818,609
2024-04-09	11.410	11.880	11.220	11.330	11.321	8,126,333
2024-04-08	11.800	11.980	11.370	11.370	11.361	9,258,113
2024-04-03	11.920	12.030	11.380	11.980	11.971	15,001,084
2024-04-02	11.730	12.750	11.730	12.170	12.161	24,092,692
2024-04-01	11.830	12.020	11.610	11.930	11.921	11,214,880
2024-03-29	11.800	11.970	11.550	11.820	11.811	10,064,164
2024-03-28	10.980	12.290	10.980	12.060	12.051	23,743,134
2024-03-27	10.980	11.080	10.400	10.680	10.672	12,259,181
2024-03-26	11.170	11.390	10.860	11.130	11.121	9,856,678
2024-03-25	11.820	12.090	11.100	11.220	11.211	16,645,837
2024-03-22	12.300	12.310	11.860	11.950	11.941	19,896,698
2024-03-21	11.990	12.980	11.610	12.680	12.670	32,244,474
2024-03-20	11.750	12.030	11.700	11.950	11.941	15,674,838
2024-03-19	11.900	12.260	11.650	11.770	11.761	22,389,550
2024-03-18	11.840	12.680	11.840	12.360	12.350	33,571,126
2024-03-15	10.600	12.680	10.570	12.100	12.091	36,544,199
2024-03-14	10.800	10.980	10.350	10.570	10.562	11,588,086
2024-03-13	10.890	11.390	10.640	10.910	10.902	20,153,059
2024-03-12	10.340	11.420	10.210	11.210	11.201	22,910,616
2024-03-11	10.380	11.120	9.980	10.500	10.492	19,614,391
2024-03-08	9.550	10.420	9.500	10.190	10.182	14,810,396
2024-03-07	9.720	9.840	9.420	9.430	9.423	6,798,039
2024-03-06	9.860	9.880	9.500	9.780	9.772	8,980,420
2024-03-05	9.590	10.200	9.400	9.980	9.972	10,367,006
2024-03-04	9.690	9.850	9.330	9.530	9.523	4,011,270
2024-03-01	9.510	9.700	9.460	9.690	9.682	4,732,903
2024-02-29	9.010	9.490	8.980	9.450	9.443	5,467,498
2024-02-28	10.110	10.300	9.090	9.130	9.123	9,003,301
2024-02-27	9.760	10.140	9.630	10.140	10.132	4,594,628
2024-02-26	9.530	10.010	9.390	9.750	9.742	7,255,489
2024-02-23	9.060	9.550	9.040	9.510	9.503	6,396,100
2024-02-22	8.690	9.030	8.600	9.010	9.003	4,978,907
2024-02-21	8.330	8.920	8.300	8.630	8.623	5,839,804
2024-02-20	8.250	8.430	8.120	8.420	8.413	4,511,196
2024-02-19	8.060	8.580	8.030	8.290	8.284	8,588,387
2024-02-08	7.200	8.090	6.900	8.030	8.024	10,327,847
2024-02-07	7.930	7.930	7.010	7.210	7.204	10,614,279
2024-02-06	7.420	8.080	6.980	7.800	7.794	9,083,162
2024-02-05	9.050	9.270	7.580	7.780	7.774	8,903,683
2024-02-02	9.780	9.970	8.710	9.100	9.093	5,103,612
2024-02-01	9.800	9.890	9.400	9.660	9.652	3,508,999
2024-01-31	10.470	10.660	9.840	9.880	9.872	3,984,499
2024-01-30	10.980	11.010	10.520	10.590	10.582	2,800,200
2024-01-29	11.400	11.410	10.930	10.950	10.941	3,102,500
2024-01-26	11.380	11.460	11.280	11.330	11.321	2,798,400

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-17	0.0100 CNY
2023-07-12	0.0100 CNY
2022-07-15	0.0120 CNY
2021-07-06	0.0100 CNY
2020-05-28	0.0100 CNY
2019-07-05	0.0130 CNY

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