Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.260	14.390	14.170	14.290	14.254	1,936,638
2022-02-09	14.050	14.310	13.970	14.280	14.244	2,891,313
2022-02-08	13.830	14.000	13.650	14.000	13.965	2,176,228
2022-02-07	13.700	13.860	13.580	13.710	13.675	1,999,397
2022-01-28	13.170	13.540	13.130	13.430	13.396	1,988,785
2022-01-27	13.580	13.700	13.130	13.150	13.117	2,359,900
2022-01-26	13.470	13.790	13.300	13.660	13.625	2,649,738
2022-01-25	13.970	14.490	13.500	13.500	13.466	4,271,052
2022-01-24	14.170	14.170	13.850	13.900	13.865	1,973,311
2022-01-21	14.090	14.270	13.950	14.190	14.154	1,930,844
2022-01-20	14.660	14.710	14.070	14.130	14.094	4,149,300
2022-01-19	14.560	14.710	14.460	14.650	14.613	2,077,174
2022-01-18	14.900	14.910	14.530	14.610	14.573	3,037,009
2022-01-17	14.550	14.820	14.370	14.810	14.773	3,272,595
2022-01-14	14.600	14.830	14.340	14.390	14.354	2,864,654
2022-01-13	14.880	14.960	14.590	14.650	14.613	2,407,459
2022-01-12	14.510	14.890	14.510	14.880	14.842	3,382,176
2022-01-11	14.500	15.000	14.480	14.600	14.563	3,317,046
2022-01-10	14.650	14.740	14.290	14.580	14.543	3,457,271
2022-01-07	15.380	15.460	14.620	14.680	14.643	6,118,646
2022-01-06	15.290	15.500	15.160	15.360	15.321	3,761,529
2022-01-05	15.770	15.940	15.270	15.330	15.291	5,937,557
2022-01-04	15.640	15.880	15.440	15.790	15.750	5,213,580
2021-12-31	15.650	15.810	15.540	15.640	15.600	4,783,013
2021-12-30	15.200	15.860	15.130	15.650	15.610	7,125,446
2021-12-29	15.200	15.480	15.100	15.300	15.261	3,463,538
2021-12-28	14.960	15.220	14.820	15.200	15.162	2,622,139
2021-12-27	14.870	15.050	14.620	14.970	14.932	3,161,537
2021-12-24	15.200	15.500	14.870	14.970	14.932	4,571,071
2021-12-23	15.460	15.530	15.170	15.190	15.152	3,608,707
2021-12-22	15.640	15.640	15.390	15.430	15.391	2,773,579
2021-12-21	15.240	15.570	15.230	15.550	15.511	4,095,645
2021-12-20	16.000	16.070	15.270	15.280	15.241	6,786,419
2021-12-17	15.810	16.130	15.610	15.940	15.900	6,357,292
2021-12-16	15.920	16.140	15.760	15.880	15.840	5,388,722
2021-12-15	15.700	16.070	15.650	15.850	15.810	6,368,137
2021-12-14	15.610	15.980	15.530	15.850	15.810	5,958,879
2021-12-13	15.800	15.930	15.470	15.610	15.571	5,679,259
2021-12-10	16.030	16.160	15.700	15.750	15.710	7,004,424
2021-12-09	16.010	16.400	15.880	16.180	16.139	9,201,694
2021-12-08	16.080	16.540	15.700	16.320	16.279	13,536,561
2021-12-07	15.920	16.070	15.340	15.810	15.770	10,945,077
2021-12-06	15.890	16.430	15.600	15.900	15.860	19,815,831
2021-12-03	15.060	17.900	14.950	16.400	16.359	30,586,361
2021-12-02	15.300	15.300	14.840	14.920	14.882	4,268,672
2021-12-01	15.130	15.440	15.010	15.300	15.261	4,844,584
2021-11-30	14.860	15.460	14.860	15.200	15.162	7,888,413
2021-11-29	14.610	15.050	14.360	14.950	14.912	4,963,267
2021-11-26	14.730	14.900	14.660	14.800	14.763	2,829,617
2021-11-25	14.720	14.950	14.690	14.750	14.713	3,352,867
2021-11-24	14.840	15.190	14.770	14.830	14.793	4,367,397
2021-11-23	14.880	14.990	14.640	14.800	14.763	4,826,093
2021-11-22	14.950	15.030	14.830	14.870	14.832	4,240,974
2021-11-19	15.250	15.250	14.940	14.950	14.912	4,191,245
2021-11-18	15.120	15.280	14.890	15.120	15.082	5,227,219
2021-11-17	14.590	15.110	14.550	15.100	15.062	5,292,312
2021-11-16	14.980	15.170	14.560	14.590	14.553	5,327,900
2021-11-15	14.990	15.390	14.900	15.050	15.012	5,233,779
2021-11-12	14.800	15.210	14.650	15.090	15.052	6,387,470
2021-11-11	14.580	14.850	14.490	14.750	14.713	4,918,939

← NewerPage 20 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.