Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.120	18.120	17.240	17.440	17.440	8,272,400
2026-04-23	18.200	18.350	18.010	18.120	18.120	6,414,390
2026-04-22	18.250	18.350	18.000	18.200	18.200	8,048,413
2026-04-21	18.600	18.760	18.300	18.360	18.360	7,851,710
2026-04-20	18.650	18.860	18.300	18.620	18.620	11,046,790
2026-04-17	18.120	18.850	18.000	18.550	18.550	15,110,990
2026-04-16	17.950	18.300	17.850	18.010	18.010	8,242,540
2026-04-15	18.230	18.380	17.920	17.950	17.950	10,742,960
2026-04-14	17.510	18.240	17.410	18.020	18.020	14,456,750
2026-04-13	16.650	17.450	16.580	17.350	17.350	11,572,060
2026-04-10	16.620	16.950	16.610	16.650	16.650	4,883,600
2026-04-09	16.800	16.800	16.480	16.500	16.500	4,377,397
2026-04-08	16.660	16.890	16.570	16.870	16.870	6,194,559
2026-04-07	15.910	16.550	15.820	16.400	16.400	5,814,134
2026-04-03	16.300	16.330	15.800	15.820	15.820	4,866,500
2026-04-02	16.610	16.680	16.120	16.200	16.200	4,744,918
2026-04-01	16.800	16.860	16.500	16.620	16.620	4,100,100
2026-03-31	16.840	17.020	16.480	16.490	16.490	6,170,000
2026-03-30	16.400	16.870	16.250	16.820	16.820	4,626,441
2026-03-27	16.380	16.810	16.310	16.700	16.700	4,193,243
2026-03-26	16.980	17.090	16.430	16.580	16.580	6,471,529
2026-03-25	16.980	17.210	16.830	16.980	16.980	8,047,932
2026-03-24	16.710	17.020	16.230	16.980	16.980	9,631,895
2026-03-23	16.100	17.090	15.780	16.210	16.210	13,358,600
2026-03-20	17.240	17.250	16.430	16.460	16.460	7,556,879
2026-03-19	17.250	17.300	16.950	17.090	17.090	6,516,091
2026-03-18	17.250	17.450	17.020	17.420	17.420	6,524,171
2026-03-17	17.950	18.040	17.050	17.050	17.050	9,768,336
2026-03-16	17.750	17.960	17.560	17.950	17.950	6,075,990
2026-03-13	18.230	18.280	17.750	17.770	17.770	10,042,240
2026-03-12	18.620	18.640	17.930	18.350	18.350	14,661,000
2026-03-11	19.240	19.480	18.660	18.670	18.670	11,687,250
2026-03-10	18.550	19.390	18.530	19.190	19.190	13,475,910
2026-03-09	18.720	18.720	17.850	18.450	18.450	14,291,800
2026-03-06	18.280	19.260	18.240	18.930	18.930	14,083,000
2026-03-05	18.650	18.680	18.090	18.300	18.300	9,636,937
2026-03-04	17.750	18.650	17.540	18.400	18.400	14,425,970
2026-03-03	19.400	19.660	18.030	18.070	18.070	18,742,400
2026-03-02	19.550	19.950	19.300	19.460	19.460	16,627,760
2026-02-27	19.620	20.040	19.590	19.720	19.720	13,164,840
2026-02-26	19.550	19.790	19.270	19.730	19.730	11,472,480
2026-02-25	19.670	19.880	19.360	19.630	19.630	14,364,200
2026-02-24	19.390	19.870	19.190	19.570	19.570	16,695,211
2026-02-13	18.200	19.580	18.170	19.400	19.400	27,879,971
2026-02-12	18.210	18.530	18.050	18.200	18.200	7,514,879
2026-02-11	18.450	18.570	18.200	18.220	18.220	7,300,171
2026-02-10	18.670	18.690	18.210	18.490	18.490	6,911,327
2026-02-09	18.820	18.940	18.580	18.650	18.650	7,231,402
2026-02-06	18.650	19.080	18.500	18.510	18.510	9,293,326
2026-02-05	18.910	19.450	18.890	18.890	18.890	11,380,410
2026-02-04	18.660	19.500	18.660	19.070	19.070	16,073,830
2026-02-03	17.990	18.740	17.900	18.720	18.720	12,434,810
2026-02-02	18.230	18.680	17.750	17.780	17.780	9,767,680
2026-01-30	18.400	18.710	17.940	18.410	18.410	12,688,580
2026-01-29	18.890	19.300	18.390	18.400	18.400	15,960,570
2026-01-28	19.160	20.100	19.100	19.180	19.180	15,956,970
2026-01-27	18.740	19.230	18.180	19.140	19.140	14,116,190
2026-01-26	19.820	19.860	18.660	18.870	18.870	21,279,590
2026-01-23	19.860	20.080	19.450	19.940	19.940	24,131,990
2026-01-22	19.050	20.070	18.980	19.920	19.920	27,571,570

← NewerPage 3 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.