Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	13.200	13.390	13.120	13.280	13.270	3,385,680
2023-10-31	13.140	13.370	13.070	13.250	13.240	4,496,530
2023-10-30	12.980	13.170	12.940	13.140	13.130	3,300,759
2023-10-27	13.240	13.330	12.930	13.050	13.040	5,501,500
2023-10-26	12.990	13.380	12.640	13.250	13.240	4,453,332
2023-10-25	12.870	13.150	12.840	13.090	13.080	2,673,200
2023-10-24	12.670	13.000	12.460	12.800	12.790	3,386,456
2023-10-23	12.740	12.920	12.550	12.670	12.660	2,871,800
2023-10-20	12.970	13.070	12.680	12.690	12.680	2,343,612
2023-10-19	13.000	13.220	12.880	12.960	12.950	2,455,900
2023-10-18	13.220	13.250	12.940	12.960	12.950	2,502,114
2023-10-17	13.100	13.380	12.980	13.320	13.310	3,928,800
2023-10-16	13.100	13.500	12.860	13.150	13.140	3,968,000
2023-10-13	13.170	13.170	13.000	13.050	13.040	2,103,980
2023-10-12	13.240	13.420	13.080	13.180	13.170	2,735,797
2023-10-11	13.300	13.350	13.190	13.240	13.230	2,855,932
2023-10-10	13.050	13.420	13.050	13.310	13.300	4,761,474
2023-10-09	12.840	13.140	12.840	13.090	13.080	3,851,533
2023-09-28	12.560	12.840	12.540	12.840	12.830	2,262,514
2023-09-27	12.510	12.630	12.490	12.530	12.520	2,161,299
2023-09-26	12.420	12.620	12.340	12.510	12.500	2,300,199
2023-09-25	12.660	12.660	12.390	12.420	12.410	1,925,240
2023-09-22	12.430	12.660	12.330	12.610	12.600	1,908,513
2023-09-21	12.380	12.630	12.310	12.410	12.400	2,272,900
2023-09-20	12.560	12.670	12.360	12.370	12.360	2,134,800
2023-09-19	12.910	12.910	12.560	12.620	12.610	1,986,940
2023-09-18	12.900	13.060	12.780	12.940	12.930	1,859,900
2023-09-15	13.080	13.110	12.820	12.900	12.890	2,167,900
2023-09-14	13.050	13.140	12.900	12.990	12.980	2,060,000
2023-09-13	13.300	13.300	13.020	13.080	13.070	2,372,084
2023-09-12	13.350	13.400	13.260	13.260	13.250	2,229,899
2023-09-11	13.370	13.490	13.260	13.350	13.340	3,993,092
2023-09-08	13.120	13.530	13.120	13.470	13.460	4,948,299
2023-09-07	13.250	13.420	13.180	13.210	13.200	3,469,439
2023-09-06	13.000	13.330	12.830	13.290	13.280	4,549,014
2023-09-05	12.890	13.010	12.830	12.910	12.900	2,259,719
2023-09-04	12.610	12.920	12.610	12.920	12.910	3,122,000
2023-09-01	12.640	12.690	12.460	12.570	12.560	2,171,800
2023-08-31	12.770	12.880	12.520	12.580	12.570	2,828,100
2023-08-30	12.730	13.000	12.690	12.860	12.850	4,026,179
2023-08-29	12.290	12.720	12.250	12.660	12.650	2,860,746
2023-08-28	13.000	13.150	12.300	12.400	12.390	3,549,439
2023-08-25	12.690	12.830	12.330	12.400	12.390	2,995,438
2023-08-24	12.990	13.140	12.700	12.730	12.720	2,660,520
2023-08-23	13.250	13.310	12.980	12.990	12.980	2,298,300
2023-08-22	13.300	13.430	13.020	13.320	13.310	3,357,994
2023-08-21	13.340	13.530	13.080	13.180	13.170	3,037,336
2023-08-18	13.450	13.720	13.360	13.360	13.350	4,408,412
2023-08-17	12.850	13.480	12.800	13.440	13.430	5,170,433
2023-08-16	13.070	13.110	12.900	12.900	12.890	1,552,399
2023-08-15	13.170	13.250	12.890	13.020	13.010	1,966,028
2023-08-14	13.100	13.250	13.010	13.250	13.240	2,349,733
2023-08-11	13.480	13.500	13.150	13.160	13.150	2,021,767
2023-08-10	13.330	13.510	13.310	13.440	13.430	1,466,539
2023-08-09	13.620	13.620	13.350	13.370	13.360	2,164,139
2023-08-08	13.500	13.680	13.460	13.610	13.599	2,484,933
2023-08-07	13.420	13.560	13.360	13.500	13.489	1,976,859
2023-08-04	13.480	13.520	13.320	13.450	13.440	2,274,455
2023-08-03	13.380	13.450	13.280	13.410	13.400	1,977,400
2023-08-02	13.460	13.530	13.360	13.450	13.440	1,933,279

← NewerPage 13 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.