Guangzhou Hangxin Aviation Technology Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	14.460	15.100	14.440	14.590	14.553	7,113,519
2021-11-09	14.200	14.460	14.070	14.400	14.364	4,701,548
2021-11-08	14.080	14.200	13.700	14.200	14.164	3,275,061
2021-11-05	14.140	14.310	13.960	14.080	14.044	3,799,644
2021-11-04	14.160	14.250	14.000	14.160	14.124	3,479,731
2021-11-03	14.300	14.370	13.900	14.130	14.094	4,448,794
2021-11-02	14.250	14.620	14.010	14.420	14.384	8,019,553
2021-11-01	13.650	14.090	13.620	13.880	13.845	3,661,111
2021-10-29	13.320	13.650	13.300	13.650	13.616	3,003,159
2021-10-28	14.060	14.100	13.260	13.320	13.286	4,171,978
2021-10-27	14.280	14.300	14.050	14.130	14.094	2,918,257
2021-10-26	14.180	14.280	14.110	14.140	14.104	2,190,909
2021-10-25	14.420	14.420	14.110	14.320	14.284	2,057,772
2021-10-22	14.330	14.500	14.210	14.290	14.254	2,437,400
2021-10-21	15.050	15.100	14.230	14.270	14.234	5,518,226
2021-10-20	15.260	15.330	15.040	15.050	15.012	2,794,195
2021-10-19	15.480	15.530	15.140	15.210	15.172	2,786,893
2021-10-18	15.250	15.490	15.090	15.480	15.441	2,427,991
2021-10-15	15.500	15.880	15.200	15.260	15.221	3,911,499
2021-10-14	15.450	15.810	15.410	15.580	15.541	2,478,290

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.