Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13.370	13.690	13.140	13.340	13.320	6,126,053
2023-02-06	13.130	13.280	13.020	13.100	13.081	3,339,077
2023-02-03	12.980	13.120	12.900	13.120	13.101	4,337,172
2023-02-02	13.400	13.400	12.990	13.040	13.021	6,211,360
2023-02-01	13.000	13.270	12.950	13.250	13.230	6,239,579
2023-01-31	12.890	13.170	12.830	13.140	13.121	6,016,080
2023-01-30	12.620	13.080	12.610	12.970	12.951	7,229,258
2023-01-20	12.460	12.640	12.430	12.500	12.481	3,681,400
2023-01-19	12.120	12.470	12.120	12.430	12.412	3,440,800
2023-01-18	12.050	12.240	12.020	12.220	12.202	2,393,732
2023-01-17	12.050	12.230	12.050	12.080	12.062	2,733,638
2023-01-16	11.800	12.170	11.750	12.090	12.072	3,523,014
2023-01-13	11.800	11.920	11.570	11.760	11.743	2,387,280
2023-01-12	11.800	12.100	11.700	11.830	11.812	3,660,031
2023-01-11	11.870	11.880	11.650	11.670	11.653	2,126,400
2023-01-10	12.110	12.150	11.780	11.830	11.812	2,860,881
2023-01-09	12.220	12.220	11.970	12.010	11.992	1,905,500
2023-01-06	12.130	12.270	12.080	12.110	12.092	1,644,500
2023-01-05	12.400	12.400	12.180	12.230	12.212	2,156,700
2023-01-04	12.150	12.390	12.120	12.330	12.312	3,155,512
2023-01-03	11.780	12.260	11.710	12.220	12.202	3,281,849
2022-12-30	11.860	11.880	11.730	11.800	11.783	1,539,631
2022-12-29	11.720	11.970	11.650	11.760	11.743	2,639,693
2022-12-28	11.960	12.290	11.740	11.820	11.802	3,394,685
2022-12-27	11.910	11.960	11.760	11.920	11.902	1,569,800
2022-12-26	11.750	11.900	11.570	11.890	11.872	1,555,417
2022-12-23	11.640	11.790	11.480	11.580	11.563	1,784,900
2022-12-22	11.890	12.000	11.640	11.690	11.673	2,141,400
2022-12-21	12.170	12.170	11.790	11.880	11.862	1,981,097
2022-12-20	11.890	12.130	11.780	12.030	12.012	2,476,680
2022-12-19	12.260	12.270	11.820	11.890	11.872	2,594,700
2022-12-16	12.490	12.490	12.180	12.210	12.192	2,646,858
2022-12-15	12.530	12.680	12.440	12.540	12.521	2,408,840
2022-12-14	12.470	12.690	12.380	12.470	12.452	2,743,600
2022-12-13	12.510	12.660	12.400	12.470	12.452	3,211,400
2022-12-12	12.200	12.560	12.150	12.460	12.442	4,014,367
2022-12-09	12.380	12.460	12.120	12.200	12.182	2,998,700
2022-12-08	12.440	12.710	12.320	12.380	12.362	2,789,700
2022-12-07	12.250	12.550	12.240	12.480	12.462	3,569,818
2022-12-06	12.190	12.420	12.190	12.370	12.352	3,067,900
2022-12-05	12.060	12.310	12.060	12.280	12.262	2,909,263
2022-12-02	11.980	12.120	11.930	12.090	12.072	2,350,397
2022-12-01	12.000	12.140	11.980	12.030	12.012	2,584,692
2022-11-30	11.990	12.100	11.880	11.970	11.952	2,974,750
2022-11-29	11.790	11.950	11.750	11.930	11.912	3,183,800
2022-11-28	11.710	11.850	11.500	11.750	11.733	3,460,966
2022-11-25	12.000	12.020	11.730	11.770	11.753	3,128,476
2022-11-24	12.170	12.320	11.950	12.000	11.982	3,181,818
2022-11-23	12.650	12.650	12.050	12.230	12.212	4,677,518
2022-11-22	12.610	12.910	12.510	12.560	12.541	4,560,599
2022-11-21	12.520	12.870	12.450	12.660	12.641	4,556,337
2022-11-18	13.120	13.200	12.610	12.620	12.601	9,457,624
2022-11-17	13.020	13.300	12.840	13.300	13.280	6,470,500
2022-11-16	13.050	13.440	12.970	13.140	13.121	7,920,952
2022-11-15	12.760	13.020	12.610	13.000	12.981	4,350,074
2022-11-14	13.030	13.120	12.720	12.760	12.741	4,282,797
2022-11-11	13.100	13.210	12.750	12.990	12.971	6,721,079
2022-11-10	12.770	13.160	12.760	12.930	12.911	5,045,400
2022-11-09	13.250	13.420	13.000	13.000	12.981	4,703,406
2022-11-08	13.130	13.200	12.860	13.110	13.091	4,726,577

← NewerPage 16 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.