Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	10.240	10.500	10.170	10.410	10.384	1,867,800
2022-05-11	10.530	10.840	10.300	10.310	10.284	2,618,983
2022-05-10	10.170	10.540	10.150	10.480	10.454	1,992,719
2022-05-09	10.050	10.500	10.010	10.340	10.314	2,147,777
2022-05-06	9.940	10.240	9.870	10.100	10.074	2,477,952
2022-05-05	9.950	10.320	9.770	10.120	10.094	2,608,878
2022-04-29	9.690	10.030	9.560	9.950	9.925	3,401,699
2022-04-28	9.650	9.690	9.350	9.490	9.466	3,370,284
2022-04-27	9.210	9.700	8.900	9.660	9.636	4,120,447
2022-04-26	9.740	9.970	9.260	9.290	9.267	3,948,443
2022-04-25	10.760	10.780	9.700	9.740	9.715	4,767,860
2022-04-22	11.020	11.160	10.800	10.870	10.843	2,651,417
2022-04-21	11.710	11.830	11.100	11.110	11.082	3,832,677
2022-04-20	11.910	12.000	11.610	11.800	11.770	2,007,922
2022-04-19	11.770	12.000	11.760	11.870	11.840	1,769,421
2022-04-18	11.660	11.830	11.400	11.800	11.770	1,963,717
2022-04-15	11.980	11.980	11.530	11.680	11.650	3,238,683
2022-04-14	12.000	12.200	11.920	11.980	11.950	2,835,700
2022-04-13	12.370	12.400	12.000	12.020	11.990	3,369,400
2022-04-12	12.090	12.490	11.980	12.490	12.458	3,478,554
2022-04-11	12.600	12.680	11.990	12.080	12.049	4,099,863
2022-04-08	13.200	13.220	12.570	12.720	12.688	3,359,753
2022-04-07	13.100	13.520	13.020	13.040	13.007	3,528,853
2022-04-06	12.980	13.360	12.980	13.320	13.286	3,033,658
2022-04-01	13.080	13.270	13.060	13.160	13.127	2,381,000
2022-03-31	13.340	13.390	13.130	13.220	13.187	2,673,300
2022-03-30	13.300	13.390	13.100	13.340	13.306	3,048,497
2022-03-29	13.460	13.660	13.200	13.320	13.286	4,093,500
2022-03-28	13.990	13.990	13.290	13.400	13.366	6,688,830
2022-03-25	13.680	14.250	13.620	14.000	13.965	8,428,314
2022-03-24	13.610	14.150	13.380	13.680	13.645	9,645,100
2022-03-23	13.860	14.610	13.630	13.670	13.635	12,323,289
2022-03-22	14.650	15.800	14.080	14.080	14.044	18,704,108
2022-03-21	13.110	13.300	13.050	13.200	13.167	1,848,078
2022-03-18	13.020	13.190	12.950	13.120	13.087	2,360,644
2022-03-17	13.200	13.340	12.940	13.040	13.007	2,851,652
2022-03-16	12.770	13.090	12.420	13.030	12.997	3,985,551
2022-03-15	13.400	13.480	12.510	12.580	12.548	3,720,972
2022-03-14	13.950	14.090	13.410	13.410	13.376	3,105,399
2022-03-11	13.430	13.810	13.180	13.780	13.745	2,413,821
2022-03-10	13.530	13.790	13.500	13.570	13.536	2,978,655
2022-03-09	14.090	14.090	12.120	13.270	13.236	5,453,999
2022-03-08	14.500	14.500	13.860	13.930	13.895	5,657,267
2022-03-07	14.800	15.040	14.480	14.630	14.593	3,402,179
2022-03-04	14.970	15.150	14.650	14.750	14.713	3,535,146
2022-03-03	15.280	15.350	14.910	15.050	15.012	4,575,093
2022-03-02	15.370	15.470	15.190	15.380	15.341	4,676,938
2022-03-01	15.100	15.550	14.920	15.380	15.341	7,826,432
2022-02-28	15.110	15.260	14.860	14.900	14.862	4,654,607
2022-02-25	15.200	15.330	14.950	15.000	14.962	7,527,909
2022-02-24	14.950	15.920	14.930	15.490	15.451	14,478,120
2022-02-23	14.630	15.020	14.620	15.010	14.972	4,556,597
2022-02-22	15.150	15.380	14.690	14.740	14.703	5,282,945
2022-02-21	14.510	14.870	14.410	14.860	14.822	3,242,091
2022-02-18	14.410	14.600	14.330	14.580	14.543	2,477,050
2022-02-17	14.410	14.740	14.330	14.510	14.473	2,867,637
2022-02-16	14.320	14.510	14.200	14.490	14.453	2,462,101
2022-02-15	14.200	14.590	14.150	14.440	14.404	2,740,307
2022-02-14	14.120	14.490	14.110	14.250	14.214	2,816,199
2022-02-11	14.230	14.290	14.010	14.100	14.064	1,906,940

← NewerPage 19 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.