Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.730	13.730	13.420	13.510	13.499	2,911,920
2023-07-31	13.580	13.730	13.540	13.730	13.719	2,895,417
2023-07-28	13.450	13.640	13.280	13.610	13.599	2,731,916
2023-07-27	13.590	13.730	13.480	13.530	13.519	3,324,562
2023-07-26	13.790	13.800	13.570	13.620	13.609	2,335,516
2023-07-25	13.600	13.850	13.480	13.820	13.809	4,241,420
2023-07-24	13.310	13.680	13.310	13.470	13.460	3,735,599
2023-07-21	13.460	13.500	13.010	13.280	13.270	2,469,458
2023-07-20	13.680	13.690	13.330	13.400	13.390	3,601,886
2023-07-19	13.710	13.850	13.530	13.600	13.589	3,001,700
2023-07-18	13.790	13.850	13.570	13.710	13.699	2,835,658
2023-07-17	13.650	13.880	13.440	13.790	13.779	3,318,568
2023-07-14	13.630	13.780	13.540	13.720	13.709	3,135,048
2023-07-13	13.650	13.820	13.520	13.630	13.619	3,784,786
2023-07-12	14.200	14.200	13.520	13.560	13.549	6,257,020
2023-07-11	13.720	14.210	13.700	14.200	14.179	5,755,699
2023-07-10	13.830	13.900	13.670	13.710	13.690	3,844,134
2023-07-07	14.180	14.300	13.820	13.830	13.810	4,979,450
2023-07-06	14.110	14.380	14.000	14.150	14.129	4,428,097
2023-07-05	14.110	14.580	14.000	14.180	14.159	9,467,258
2023-07-04	14.570	14.770	14.520	14.620	14.598	4,602,074
2023-07-03	14.650	14.820	14.550	14.600	14.578	4,264,398
2023-06-30	14.610	14.800	14.490	14.680	14.658	6,282,957
2023-06-29	14.270	14.760	14.200	14.680	14.658	6,923,777
2023-06-28	14.290	14.450	13.780	14.360	14.339	6,056,700
2023-06-27	13.960	14.440	13.900	14.370	14.349	5,959,560
2023-06-26	14.550	14.610	13.910	13.950	13.929	6,782,575
2023-06-21	14.660	14.700	14.350	14.430	14.409	7,018,975
2023-06-20	14.340	14.750	14.220	14.590	14.568	9,878,770
2023-06-19	14.330	14.820	14.280	14.440	14.419	11,320,770
2023-06-16	14.030	14.360	13.970	14.260	14.239	8,403,405
2023-06-15	13.920	14.080	13.780	14.000	13.979	5,396,599
2023-06-14	14.030	14.070	13.820	13.940	13.919	4,808,619
2023-06-13	14.080	14.080	13.770	14.080	14.059	5,511,741
2023-06-12	13.910	14.100	13.840	14.050	14.029	5,656,150
2023-06-09	13.760	13.960	13.600	13.950	13.929	5,655,800
2023-06-08	14.070	14.080	13.500	13.750	13.730	9,019,135
2023-06-07	13.890	14.140	13.790	14.120	14.099	7,710,897
2023-06-06	14.160	14.260	13.810	13.860	13.839	8,773,393
2023-06-05	14.450	14.530	14.170	14.220	14.199	8,259,620
2023-06-02	14.820	14.950	14.400	14.440	14.419	11,478,412
2023-06-01	14.810	15.100	14.700	14.800	14.778	21,560,407
2023-05-31	13.540	16.200	13.540	15.380	15.357	30,472,668
2023-05-30	13.500	13.760	13.420	13.740	13.720	4,335,999
2023-05-29	14.280	14.590	13.620	13.680	13.660	8,722,973
2023-05-26	13.760	13.880	13.450	13.870	13.849	5,137,202
2023-05-25	13.750	13.990	13.640	13.860	13.839	4,516,574
2023-05-24	13.810	14.030	13.700	13.780	13.760	4,263,420
2023-05-23	14.080	14.080	13.780	13.800	13.780	3,860,699
2023-05-22	14.280	14.370	13.970	14.030	14.009	5,946,220
2023-05-19	14.300	14.490	14.090	14.250	14.229	6,092,799
2023-05-18	14.250	14.480	14.200	14.340	14.319	9,825,954
2023-05-17	13.880	14.480	13.750	14.390	14.369	17,424,987
2023-05-16	12.980	14.250	12.920	13.910	13.889	15,044,002
2023-05-15	12.870	13.080	12.650	13.070	13.051	2,979,341
2023-05-12	13.070	13.290	12.910	12.930	12.911	2,390,779
2023-05-11	13.290	13.330	13.090	13.190	13.170	2,115,740
2023-05-10	13.370	13.430	13.160	13.290	13.270	3,892,865
2023-05-09	13.800	13.860	13.450	13.450	13.430	5,241,027
2023-05-08	13.210	13.790	13.210	13.790	13.770	7,944,707

← NewerPage 14 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.