Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	13.080	13.340	12.700	12.980	12.961	16,221,009
2022-08-04	14.000	14.000	13.180	13.310	13.290	20,751,187
2022-08-03	13.260	15.280	13.070	14.230	14.209	36,006,505
2022-08-02	13.060	14.990	13.060	14.350	14.329	41,358,460
2022-08-01	13.190	13.380	12.530	12.580	12.561	17,651,338
2022-07-29	12.970	13.030	12.560	12.800	12.781	16,010,990
2022-07-28	12.960	13.380	12.530	13.030	13.011	31,137,278
2022-07-27	11.490	13.740	11.430	13.480	13.460	40,651,558
2022-07-26	11.310	11.470	11.150	11.450	11.433	2,420,207
2022-07-25	11.730	11.820	11.280	11.350	11.333	3,320,346
2022-07-22	11.570	11.780	11.400	11.620	11.603	4,574,197
2022-07-21	12.250	12.370	11.600	11.620	11.603	8,512,174
2022-07-20	11.470	11.960	11.360	11.920	11.902	7,678,662
2022-07-19	11.330	11.410	11.170	11.390	11.373	3,017,921
2022-07-18	11.020	11.290	11.020	11.220	11.203	3,061,200
2022-07-15	11.440	11.570	11.000	11.060	11.044	2,839,937
2022-07-14	11.120	11.600	11.120	11.470	11.441	3,064,428
2022-07-13	11.050	11.260	11.040	11.260	11.232	2,123,702
2022-07-12	11.180	11.270	10.970	11.080	11.052	2,434,355
2022-07-11	11.490	11.510	11.170	11.260	11.232	2,312,428
2022-07-08	11.620	11.650	11.380	11.440	11.411	2,468,308
2022-07-07	11.330	11.660	11.250	11.420	11.391	3,343,519
2022-07-06	11.360	11.500	11.180	11.260	11.232	2,553,498
2022-07-05	11.630	11.710	11.200	11.370	11.341	4,007,936
2022-07-04	11.400	11.800	11.240	11.630	11.601	5,581,154
2022-07-01	11.360	11.500	11.130	11.200	11.172	2,296,859
2022-06-30	11.400	11.580	11.210	11.280	11.252	3,351,692
2022-06-29	11.750	11.840	11.380	11.400	11.371	2,931,090
2022-06-28	11.580	11.980	11.500	11.830	11.800	3,789,559
2022-06-27	11.800	11.800	11.470	11.570	11.541	2,738,997
2022-06-24	11.440	11.750	11.330	11.660	11.631	4,856,780
2022-06-23	10.850	11.380	10.840	11.360	11.331	4,661,059
2022-06-22	11.250	11.250	10.910	10.920	10.892	2,465,332
2022-06-21	11.180	11.280	11.040	11.250	11.222	2,639,019
2022-06-20	11.130	11.230	11.040	11.200	11.172	2,170,900
2022-06-17	11.070	11.210	10.900	11.130	11.102	1,947,436
2022-06-16	11.000	11.220	10.930	11.180	11.152	2,272,922
2022-06-15	11.130	11.210	11.010	11.010	10.982	2,501,338
2022-06-14	11.140	11.140	10.690	11.000	10.972	2,513,400
2022-06-13	11.080	11.220	10.960	11.190	11.162	2,378,692
2022-06-10	10.650	11.200	10.650	11.040	11.012	2,527,600
2022-06-09	10.990	10.990	10.670	10.720	10.693	1,927,100
2022-06-08	11.290	11.290	10.830	11.010	10.982	2,118,730
2022-06-07	11.280	11.420	11.080	11.180	11.152	2,693,810
2022-06-06	11.440	11.530	11.340	11.390	11.361	2,228,571
2022-06-02	11.150	11.410	11.000	11.330	11.301	3,189,826
2022-06-01	11.080	11.300	10.960	11.170	11.142	2,967,280
2022-05-31	11.010	11.300	10.900	10.990	10.962	3,182,934
2022-05-30	10.850	10.980	10.610	10.980	10.952	2,937,237
2022-05-27	10.940	11.090	10.690	10.810	10.783	3,465,639
2022-05-26	10.580	11.030	10.420	10.910	10.882	4,806,898
2022-05-25	10.260	10.650	10.200	10.530	10.503	3,213,838
2022-05-24	10.900	11.180	10.160	10.160	10.134	5,277,615
2022-05-23	10.510	10.750	10.510	10.750	10.723	1,906,573
2022-05-20	10.550	10.700	10.440	10.570	10.543	2,140,212
2022-05-19	10.350	10.570	10.310	10.490	10.464	1,721,201
2022-05-18	10.360	10.630	10.230	10.550	10.523	2,901,659
2022-05-17	10.300	10.340	10.090	10.280	10.254	2,246,658
2022-05-16	10.520	10.730	10.270	10.330	10.304	2,613,978
2022-05-13	10.490	10.550	10.260	10.400	10.374	1,607,000

← NewerPage 18 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.