Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	13.220	13.240	12.940	13.110	13.091	5,714,799
2022-11-04	13.200	13.280	13.030	13.180	13.160	5,619,962
2022-11-03	13.080	13.240	12.950	13.230	13.210	6,685,982
2022-11-02	13.120	13.270	13.000	13.100	13.081	6,125,509
2022-11-01	13.100	13.150	12.900	13.120	13.101	6,291,125
2022-10-31	12.560	13.070	12.400	12.940	12.921	6,173,199
2022-10-28	13.000	13.240	12.430	12.580	12.561	6,105,218
2022-10-27	12.830	13.080	12.730	13.010	12.991	6,173,545
2022-10-26	12.540	12.890	12.460	12.830	12.811	4,586,797
2022-10-25	12.490	12.800	12.320	12.640	12.621	5,737,820
2022-10-24	12.620	12.980	12.490	12.590	12.571	6,474,110
2022-10-21	12.750	12.750	12.410	12.520	12.501	3,660,668
2022-10-20	12.900	12.900	12.400	12.640	12.621	5,557,811
2022-10-19	12.620	12.960	12.440	12.740	12.721	7,813,632
2022-10-18	12.300	12.680	12.100	12.580	12.561	8,832,019
2022-10-17	11.450	13.070	11.420	12.370	12.352	11,678,511
2022-10-14	11.300	11.500	11.260	11.470	11.453	3,253,417
2022-10-13	11.140	11.380	10.970	11.220	11.203	3,224,019
2022-10-12	10.980	11.160	10.700	11.140	11.124	3,092,930
2022-10-11	11.220	11.250	10.830	10.920	10.904	3,034,021
2022-10-10	11.950	11.990	11.080	11.200	11.183	3,861,057
2022-09-30	12.180	12.280	11.730	11.730	11.713	3,974,180
2022-09-29	12.270	12.480	11.980	12.180	12.162	5,719,040
2022-09-28	12.850	13.090	12.220	12.220	12.202	6,522,061
2022-09-27	12.600	12.950	12.570	12.930	12.911	4,766,878
2022-09-26	12.900	12.900	12.480	12.600	12.581	6,060,797
2022-09-23	13.120	13.520	12.760	12.810	12.791	7,802,206
2022-09-22	12.880	13.400	12.830	13.210	13.190	9,045,467
2022-09-21	12.980	13.000	12.540	12.910	12.891	4,989,700
2022-09-20	12.980	13.080	12.770	12.900	12.881	4,754,597
2022-09-19	12.920	12.990	12.550	12.720	12.701	7,491,718
2022-09-16	12.940	13.160	12.810	12.920	12.901	7,902,338
2022-09-15	13.120	13.150	12.800	12.940	12.921	9,318,342
2022-09-14	12.750	13.190	12.600	13.120	13.101	12,094,934
2022-09-13	12.660	13.010	12.630	12.990	12.971	9,519,998
2022-09-09	12.440	12.820	12.440	12.660	12.641	7,316,210
2022-09-08	12.320	12.570	12.200	12.430	12.412	5,859,106
2022-09-07	12.270	12.380	12.180	12.290	12.272	4,818,072
2022-09-06	11.990	12.780	11.920	12.370	12.352	9,740,789
2022-09-05	11.880	12.060	11.860	11.950	11.932	2,320,500
2022-09-02	11.660	11.980	11.650	11.930	11.912	3,152,959
2022-09-01	11.620	11.800	11.500	11.610	11.593	2,668,064
2022-08-31	11.760	11.860	11.440	11.500	11.483	3,255,562
2022-08-30	11.850	11.980	11.750	11.810	11.793	2,940,261
2022-08-29	11.600	11.950	11.370	11.870	11.852	2,983,184
2022-08-26	11.720	11.920	11.630	11.720	11.703	3,365,381
2022-08-25	11.930	12.070	11.600	11.730	11.713	4,599,160
2022-08-24	12.360	12.450	11.850	11.930	11.912	6,503,991
2022-08-23	12.630	12.630	12.310	12.370	12.352	5,908,651
2022-08-22	12.680	12.680	12.390	12.640	12.621	4,715,678
2022-08-19	12.970	13.170	12.600	12.690	12.671	9,688,884
2022-08-18	12.510	13.400	12.440	13.070	13.051	16,262,792
2022-08-17	12.480	12.520	12.320	12.500	12.481	5,016,104
2022-08-16	12.490	12.650	12.300	12.460	12.442	5,419,854
2022-08-15	12.370	12.520	12.300	12.490	12.471	5,343,613
2022-08-12	12.820	12.820	12.370	12.390	12.372	10,222,934
2022-08-11	12.830	12.930	12.710	12.820	12.801	8,314,287
2022-08-10	12.870	13.180	12.780	12.820	12.801	10,501,771
2022-08-09	12.750	13.020	12.600	12.880	12.861	10,937,901
2022-08-08	12.790	13.100	12.580	12.940	12.921	11,502,663

← NewerPage 17 of 21 · 1,220 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.