Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.260	12.730	12.210	12.700	12.700	8,478,947
2026-07-22	12.690	12.690	12.200	12.260	12.260	8,104,834
2026-07-21	12.320	12.650	11.480	12.560	12.560	12,632,611
2026-07-20	13.000	13.090	12.120	12.320	12.320	11,714,889
2026-07-17	13.510	13.690	12.690	12.830	12.830	10,670,524
2026-07-16	13.700	13.980	13.410	13.680	13.680	7,801,747
2026-07-15	13.620	14.020	13.520	13.840	13.840	8,352,544
2026-07-14	13.520	13.780	13.050	13.770	13.770	11,643,138
2026-07-13	15.020	15.020	13.550	13.600	13.600	15,560,865
2026-07-10	14.900	15.690	14.850	15.020	15.020	13,279,366
2026-07-09	14.880	15.170	14.470	15.050	15.050	7,768,645
2026-07-08	15.300	15.380	14.910	14.970	14.970	8,314,280
2026-07-07	15.700	16.120	15.190	15.290	15.290	9,974,165
2026-07-06	16.400	16.840	15.610	15.780	15.780	12,937,099
2026-07-03	15.560	16.680	15.560	16.420	16.420	17,389,586
2026-07-02	15.940	16.620	15.620	15.690	15.690	12,687,522
2026-07-01	15.770	16.050	15.600	15.850	15.850	11,029,237
2026-06-30	15.020	16.310	14.930	15.740	15.740	15,985,328
2026-06-29	15.790	15.860	14.780	15.060	15.060	14,091,188
2026-06-26	16.100	16.280	15.650	16.000	16.000	11,675,549
2026-06-25	16.950	17.010	16.150	16.220	16.220	11,533,454
2026-06-24	17.450	17.580	16.670	16.960	16.960	9,427,468
2026-06-23	17.500	17.850	17.320	17.410	17.410	10,425,439
2026-06-22	18.200	18.360	17.130	17.550	17.550	14,646,583
2026-06-18	18.690	19.020	18.240	18.260	18.260	12,153,370
2026-06-17	18.300	19.380	18.200	18.750	18.750	16,125,040
2026-06-16	18.180	18.600	17.750	18.390	18.390	12,837,110
2026-06-15	18.150	18.480	18.050	18.180	18.180	11,975,300
2026-06-12	18.840	19.400	18.240	18.250	18.250	16,978,141
2026-06-11	18.880	19.150	18.330	18.490	18.490	10,611,200
2026-06-10	18.980	19.520	18.440	18.880	18.880	12,238,360
2026-06-09	19.180	19.690	18.760	19.120	19.120	13,898,900
2026-06-08	19.550	20.150	18.710	19.000	19.000	18,681,234
2026-06-05	18.660	20.340	18.320	19.930	19.930	23,895,070
2026-06-04	19.290	19.310	18.640	18.800	18.800	12,695,910
2026-06-03	19.730	20.680	19.270	19.510	19.510	14,865,810
2026-06-02	20.110	20.200	19.510	19.880	19.880	13,185,560
2026-06-01	20.450	20.870	20.020	20.110	20.110	18,413,760
2026-05-29	22.230	22.280	20.250	20.440	20.440	24,783,240
2026-05-28	21.410	23.300	21.310	22.220	22.220	30,912,090
2026-05-27	20.790	22.180	20.680	21.200	21.200	20,845,430
2026-05-26	21.400	21.480	20.420	20.810	20.810	16,227,620
2026-05-25	20.800	21.990	20.770	21.580	21.580	23,371,641
2026-05-22	21.020	21.200	20.580	20.790	20.790	16,672,061
2026-05-21	21.140	21.880	20.580	20.600	20.600	29,626,859
2026-05-20	19.570	21.730	19.460	20.990	20.990	35,386,121
2026-05-19	19.180	19.600	18.750	19.570	19.570	11,526,500
2026-05-18	19.140	19.360	18.840	19.060	19.060	9,802,814
2026-05-15	19.630	19.780	19.090	19.250	19.250	13,268,090
2026-05-14	20.570	20.570	19.680	19.730	19.730	15,787,630
2026-05-13	19.440	20.570	19.330	20.490	20.490	20,656,730
2026-05-12	19.780	19.910	19.280	19.500	19.500	14,885,010
2026-05-11	19.140	20.240	19.020	19.800	19.800	23,124,859
2026-05-08	18.310	19.100	18.180	19.070	19.070	15,389,990
2026-05-07	18.560	18.570	18.300	18.430	18.430	8,750,577
2026-05-06	18.480	18.690	18.380	18.430	18.430	10,468,230
2026-04-30	18.100	18.420	18.020	18.370	18.370	9,429,649
2026-04-29	18.200	18.490	17.920	18.170	18.170	10,878,820
2026-04-28	18.680	19.270	17.810	18.030	18.030	21,938,369
2026-04-27	17.460	18.080	17.410	17.800	17.800	8,670,378

← NewerPage 2 of 21 · 1,219 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.