Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.210	13.790	13.210	13.790	13.770	7,944,707
2023-05-05	13.430	13.440	13.170	13.270	13.250	2,967,521
2023-05-04	13.350	13.630	13.230	13.450	13.430	3,777,480
2023-04-28	13.200	13.490	13.050	13.450	13.430	4,806,220
2023-04-27	12.800	13.350	12.710	13.130	13.111	4,787,581
2023-04-26	12.800	13.140	12.620	12.950	12.931	4,643,942
2023-04-25	13.000	13.130	12.390	12.610	12.591	4,366,743
2023-04-24	12.820	13.250	12.400	13.070	13.051	6,745,449
2023-04-21	12.880	13.690	12.700	12.960	12.941	10,435,131
2023-04-20	13.030	13.050	12.760	12.760	12.741	3,594,519
2023-04-19	13.000	13.160	12.860	13.030	13.011	2,863,912
2023-04-18	13.270	13.270	12.940	13.060	13.041	3,420,756
2023-04-17	13.360	13.420	13.130	13.250	13.230	3,000,459
2023-04-14	13.430	13.550	13.190	13.420	13.400	3,005,838
2023-04-13	13.680	13.700	13.360	13.430	13.410	3,826,600
2023-04-12	13.380	13.830	13.380	13.750	13.730	4,698,773
2023-04-11	13.530	13.630	13.340	13.380	13.360	2,767,282
2023-04-10	13.880	14.000	13.490	13.540	13.520	4,185,859
2023-04-07	13.780	13.860	13.650	13.850	13.829	3,705,234
2023-04-06	13.620	13.820	13.420	13.710	13.690	3,835,155
2023-04-04	13.890	13.940	13.520	13.650	13.630	4,482,499
2023-04-03	13.130	13.950	13.090	13.830	13.810	8,848,076
2023-03-31	13.180	13.190	12.930	13.140	13.121	3,132,334
2023-03-30	13.240	13.250	13.000	13.100	13.081	2,894,393
2023-03-29	13.530	13.600	13.160	13.190	13.170	3,164,698
2023-03-28	13.760	13.760	13.460	13.520	13.500	3,318,713
2023-03-27	13.880	14.000	13.590	13.760	13.740	3,576,697
2023-03-24	13.850	14.010	13.760	13.880	13.859	3,891,920
2023-03-23	13.700	13.950	13.610	13.950	13.929	5,165,049
2023-03-22	13.540	13.790	13.480	13.760	13.740	6,482,023
2023-03-21	13.070	13.880	13.000	13.640	13.620	8,133,694
2023-03-20	13.160	13.160	12.820	12.970	12.951	2,887,783
2023-03-17	13.180	13.210	13.000	13.110	13.091	3,343,715
2023-03-16	13.260	13.380	12.970	13.030	13.011	3,883,300
2023-03-15	13.350	13.500	13.110	13.410	13.390	3,420,000
2023-03-14	13.580	13.600	13.050	13.280	13.260	3,981,300
2023-03-13	13.560	13.730	13.320	13.540	13.520	4,676,875
2023-03-10	13.670	14.220	13.590	13.660	13.640	7,272,842
2023-03-09	13.750	13.800	13.580	13.750	13.730	4,050,567
2023-03-08	13.140	13.760	13.140	13.740	13.720	8,544,016
2023-03-07	13.800	13.800	13.240	13.240	13.220	6,935,680
2023-03-06	13.750	13.920	13.680	13.800	13.780	6,956,307
2023-03-03	13.600	13.790	13.510	13.660	13.640	5,525,726
2023-03-02	13.680	13.850	13.500	13.600	13.580	6,305,182
2023-03-01	13.700	13.760	13.470	13.730	13.710	6,130,181
2023-02-28	13.770	13.840	13.550	13.680	13.660	7,374,905
2023-02-27	14.100	14.200	13.710	13.860	13.839	11,921,836
2023-02-24	13.490	14.500	13.450	14.190	14.169	19,030,413
2023-02-23	13.490	13.620	13.350	13.500	13.480	4,159,270
2023-02-22	13.410	13.580	13.340	13.490	13.470	3,816,021
2023-02-21	13.240	13.520	13.200	13.460	13.440	4,897,488
2023-02-20	13.250	13.290	13.030	13.240	13.220	3,605,166
2023-02-17	13.140	13.490	12.970	13.230	13.210	5,513,005
2023-02-16	13.500	13.520	12.980	13.060	13.041	4,973,339
2023-02-15	13.290	13.600	13.190	13.500	13.480	4,431,614
2023-02-14	13.360	13.520	13.260	13.280	13.260	3,531,534
2023-02-13	13.300	13.550	13.190	13.400	13.380	5,061,110
2023-02-10	13.270	13.410	13.150	13.250	13.230	3,660,806
2023-02-09	13.070	13.330	13.020	13.300	13.280	4,455,527
2023-02-08	13.250	13.260	13.040	13.110	13.091	4,102,340

← NewerPage 15 of 21 · 1,213 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.