Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.830	11.320	10.770	11.300	11.291	3,185,758
2024-01-24	10.610	10.810	10.280	10.760	10.752	3,413,338
2024-01-23	10.660	10.820	10.400	10.600	10.592	3,632,540
2024-01-22	11.600	11.630	10.660	10.780	10.772	3,927,080
2024-01-19	11.800	11.820	11.490	11.530	11.521	2,478,600
2024-01-18	11.930	11.950	11.440	11.730	11.721	4,020,014
2024-01-17	12.330	12.420	11.940	11.940	11.931	2,958,298
2024-01-16	12.780	12.850	12.120	12.320	12.310	4,199,477
2024-01-15	12.580	12.590	12.360	12.420	12.410	2,125,332
2024-01-12	12.690	12.900	12.560	12.620	12.610	2,488,339
2024-01-11	12.320	12.680	12.310	12.630	12.620	2,537,000
2024-01-10	12.550	12.570	12.240	12.330	12.320	2,467,006
2024-01-09	12.690	12.800	12.460	12.560	12.550	2,511,800
2024-01-08	12.940	12.950	12.660	12.660	12.650	2,212,680
2024-01-05	13.210	13.320	12.890	12.940	12.930	2,309,339
2024-01-04	13.260	13.430	13.180	13.240	13.230	1,913,699
2024-01-03	13.410	13.440	13.200	13.300	13.290	2,367,059
2024-01-02	13.210	13.550	13.150	13.450	13.440	4,746,698
2023-12-29	12.850	13.110	12.780	13.100	13.090	2,316,358
2023-12-28	12.700	12.930	12.580	12.830	12.820	2,255,098
2023-12-27	12.630	12.740	12.560	12.690	12.680	1,505,900
2023-12-26	12.920	13.080	12.550	12.620	12.610	2,074,059
2023-12-25	13.000	13.230	12.860	12.970	12.960	2,857,342
2023-12-22	13.150	13.310	13.010	13.050	13.040	2,735,742
2023-12-21	12.950	13.120	12.750	13.110	13.100	2,599,123
2023-12-20	13.140	13.230	12.900	12.900	12.890	2,045,942
2023-12-19	13.050	13.180	12.900	13.080	13.070	2,006,153
2023-12-18	13.310	13.340	13.020	13.090	13.080	1,848,038
2023-12-15	13.400	13.440	13.300	13.310	13.300	1,825,094
2023-12-14	13.380	13.500	13.350	13.390	13.380	2,066,291
2023-12-13	13.390	13.550	13.380	13.380	13.370	2,692,752
2023-12-12	13.370	13.700	13.370	13.390	13.380	2,943,400
2023-12-11	13.150	13.410	13.030	13.390	13.380	2,872,857
2023-12-08	13.500	13.550	13.130	13.250	13.240	5,809,371
2023-12-07	13.530	13.590	13.430	13.490	13.480	2,738,432
2023-12-06	13.490	13.680	13.490	13.550	13.539	2,637,507
2023-12-05	13.840	13.840	13.510	13.510	13.499	2,578,700
2023-12-04	13.910	13.990	13.770	13.800	13.789	4,360,773
2023-12-01	13.770	13.870	13.650	13.820	13.809	1,896,800
2023-11-30	13.890	14.000	13.620	13.760	13.749	2,646,475
2023-11-29	13.830	14.040	13.830	13.870	13.859	2,907,599
2023-11-28	13.920	14.060	13.840	13.890	13.879	2,494,001
2023-11-27	13.820	14.020	13.820	13.960	13.949	2,873,955
2023-11-24	14.000	14.010	13.830	13.950	13.939	3,126,859
2023-11-23	13.890	14.050	13.830	14.030	14.019	2,789,100
2023-11-22	13.900	14.030	13.790	13.790	13.779	2,590,359
2023-11-21	14.110	14.110	13.900	13.940	13.929	3,975,958
2023-11-20	14.050	14.180	14.000	14.070	14.059	3,972,300
2023-11-17	14.060	14.080	13.880	14.050	14.039	3,766,521
2023-11-16	14.290	14.390	13.940	14.060	14.049	7,606,970
2023-11-15	14.140	14.330	13.950	14.270	14.259	6,026,090
2023-11-14	13.960	14.180	13.940	14.080	14.069	6,764,432
2023-11-13	13.600	14.050	13.550	13.960	13.949	6,860,012
2023-11-10	13.430	13.690	13.350	13.660	13.649	4,520,518
2023-11-09	13.550	13.560	13.340	13.430	13.420	2,633,825
2023-11-08	13.500	13.620	13.380	13.550	13.539	3,121,380
2023-11-07	13.390	13.570	13.300	13.530	13.519	3,584,407
2023-11-06	13.420	13.450	13.300	13.440	13.430	3,770,376
2023-11-03	13.090	13.410	13.060	13.360	13.350	3,675,900
2023-11-02	13.250	13.360	13.050	13.080	13.070	2,570,200

← NewerPage 12 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.