Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	19.130	19.450	18.960	19.150	19.150	11,640,070
2026-01-20	19.780	19.930	19.040	19.380	19.380	19,726,961
2026-01-19	18.920	20.150	18.800	19.990	19.990	24,230,000
2026-01-16	20.050	20.200	19.060	19.100	19.100	20,817,921
2026-01-15	18.950	20.880	18.540	19.960	19.960	33,717,644
2026-01-14	19.420	19.820	18.700	19.060	19.060	28,952,350
2026-01-13	20.770	20.770	19.250	19.430	19.430	36,058,321
2026-01-12	20.320	21.600	19.750	21.110	21.110	49,193,994
2026-01-09	19.600	21.070	19.600	19.950	19.950	51,440,524
2026-01-08	18.630	19.370	18.510	19.280	19.280	27,956,231
2026-01-07	18.760	18.830	18.340	18.750	18.750	18,612,600
2026-01-06	18.160	18.960	17.900	18.940	18.940	24,901,723
2026-01-05	18.660	18.760	18.020	18.170	18.170	15,152,734
2025-12-31	18.230	18.530	18.010	18.310	18.310	13,712,800
2025-12-30	18.340	18.840	18.150	18.250	18.250	18,751,162
2025-12-29	18.380	18.490	18.070	18.450	18.450	17,716,003
2025-12-26	18.810	18.940	18.220	18.360	18.360	21,193,111
2025-12-25	17.830	19.600	17.790	18.790	18.790	33,716,057
2025-12-24	16.750	17.880	16.600	17.790	17.790	23,544,295
2025-12-23	17.170	17.450	16.700	16.870	16.870	15,033,400
2025-12-22	17.570	17.670	17.120	17.170	17.170	14,560,316
2025-12-19	16.920	18.140	16.920	17.530	17.530	18,071,100
2025-12-18	16.590	17.180	16.420	16.910	16.910	12,007,900
2025-12-17	17.020	17.250	16.280	16.730	16.730	14,537,821
2025-12-16	17.310	17.350	16.500	17.060	17.060	18,049,000
2025-12-15	17.450	17.750	17.120	17.360	17.360	11,881,999
2025-12-12	17.150	17.840	17.130	17.590	17.590	18,278,871
2025-12-11	17.810	18.120	17.210	17.240	17.240	13,813,179
2025-12-10	17.530	18.350	17.520	17.800	17.800	18,485,963
2025-12-09	17.710	18.000	17.550	17.630	17.630	15,167,429
2025-12-08	17.960	18.300	17.720	17.810	17.810	26,154,416
2025-12-05	17.510	18.030	17.350	17.940	17.940	26,619,537
2025-12-04	17.050	18.080	16.950	17.640	17.640	32,697,613
2025-12-03	17.090	17.400	16.550	17.080	17.080	15,521,362
2025-12-02	17.310	17.380	16.870	17.170	17.170	11,512,000
2025-12-01	17.100	17.730	17.080	17.380	17.380	16,457,400
2025-11-28	16.700	17.120	16.660	17.010	17.010	11,176,460
2025-11-27	16.880	17.050	16.500	16.830	16.830	13,389,100
2025-11-26	17.250	17.350	16.610	16.680	16.680	14,947,359
2025-11-25	17.380	17.550	17.100	17.270	17.270	20,554,559
2025-11-24	15.800	17.240	15.700	17.100	17.100	26,853,136
2025-11-21	16.120	16.360	15.570	15.650	15.650	13,189,643
2025-11-20	16.500	16.680	16.250	16.280	16.280	7,528,546
2025-11-19	16.700	16.870	16.280	16.490	16.490	11,695,180
2025-11-18	16.810	16.850	16.510	16.760	16.760	12,903,446
2025-11-17	17.380	17.490	16.860	16.890	16.890	16,282,900
2025-11-14	17.010	17.290	16.850	17.080	17.080	14,805,625
2025-11-13	16.500	17.560	16.450	17.070	17.070	23,185,000
2025-11-12	17.180	17.240	16.360	16.590	16.590	17,178,280
2025-11-11	16.740	17.290	16.680	17.090	17.090	22,437,763
2025-11-10	16.710	16.980	16.470	16.680	16.680	15,441,343
2025-11-07	16.960	17.000	16.600	16.700	16.700	15,825,966
2025-11-06	17.290	17.320	16.880	16.930	16.930	20,620,123
2025-11-05	17.000	17.500	16.840	17.260	17.260	28,746,431
2025-11-04	18.570	18.990	17.220	17.590	17.590	50,706,511
2025-11-03	20.170	20.170	20.170	20.170	20.170	0
2025-10-31	20.170	20.170	20.170	20.170	20.170	0
2025-10-30	20.170	20.170	20.170	20.170	20.170	0
2025-10-29	20.170	20.170	20.170	20.170	20.170	0
2025-10-28	20.170	20.170	20.170	20.170	20.170	0

← NewerPage 4 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.