Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	17.800	20.450	17.610	20.170	20.170	43,057,078
2025-10-24	18.710	19.250	17.900	18.210	18.210	34,938,953
2025-10-23	17.970	18.760	17.810	18.670	18.670	26,474,361
2025-10-22	17.790	18.130	17.610	17.960	17.960	20,937,606
2025-10-21	16.650	17.840	16.600	17.790	17.790	24,864,218
2025-10-20	16.710	17.080	16.460	16.780	16.780	10,449,185
2025-10-17	16.800	17.140	16.440	16.520	16.520	12,046,897
2025-10-16	16.880	17.190	16.650	17.020	17.020	16,555,816
2025-10-15	16.500	16.900	16.180	16.870	16.870	14,291,587
2025-10-14	16.030	17.120	16.030	16.600	16.600	19,660,611
2025-10-13	15.300	16.000	14.950	15.960	15.960	10,005,514
2025-10-10	15.530	15.800	15.470	15.600	15.600	5,972,879
2025-10-09	15.460	15.690	15.400	15.550	15.550	5,371,085
2025-09-30	15.310	15.620	15.240	15.500	15.500	6,552,348
2025-09-29	15.070	15.300	14.760	15.290	15.290	5,636,800
2025-09-26	15.230	15.520	15.070	15.070	15.070	7,490,005
2025-09-25	15.550	15.550	15.240	15.260	15.260	4,862,480
2025-09-24	15.060	15.630	14.950	15.590	15.590	6,633,845
2025-09-23	15.590	15.630	14.760	15.160	15.160	9,021,827
2025-09-22	15.650	15.930	15.450	15.590	15.590	5,439,576
2025-09-19	15.510	15.870	15.410	15.650	15.650	6,707,530
2025-09-18	15.870	15.960	15.300	15.510	15.510	7,392,558
2025-09-17	15.790	15.960	15.710	15.810	15.810	4,383,652
2025-09-16	15.600	15.850	15.540	15.820	15.820	4,271,857
2025-09-15	15.700	15.750	15.510	15.520	15.520	4,456,325
2025-09-12	15.890	16.000	15.690	15.740	15.740	5,058,100
2025-09-11	15.360	15.860	15.300	15.850	15.850	6,336,877
2025-09-10	15.350	15.600	15.340	15.440	15.440	4,438,476
2025-09-09	15.650	15.710	15.280	15.350	15.350	6,061,500
2025-09-08	15.710	15.790	15.440	15.700	15.700	6,985,244
2025-09-05	15.400	15.720	15.210	15.670	15.670	6,083,674
2025-09-04	15.500	15.690	15.070	15.310	15.310	9,559,664
2025-09-03	16.480	16.580	15.460	15.520	15.520	12,098,341
2025-09-02	17.090	17.090	16.200	16.480	16.480	12,422,041
2025-09-01	17.050	17.130	16.820	17.050	17.050	9,263,890
2025-08-29	17.160	17.460	16.870	17.010	17.010	10,936,815
2025-08-28	16.720	17.270	16.270	17.120	17.120	15,533,624
2025-08-27	17.450	17.500	16.710	16.720	16.720	14,011,500
2025-08-26	17.420	17.620	17.230	17.460	17.460	10,807,866
2025-08-25	17.380	17.530	17.230	17.530	17.530	15,600,078
2025-08-22	17.200	17.330	16.970	17.300	17.300	11,082,727
2025-08-21	17.200	17.440	17.090	17.220	17.220	11,711,906
2025-08-20	17.090	17.250	16.870	17.200	17.200	10,046,059
2025-08-19	17.030	17.270	16.850	17.130	17.130	10,316,198
2025-08-18	16.980	17.320	16.950	17.110	17.110	10,694,637
2025-08-15	16.780	16.960	16.720	16.950	16.950	9,004,077
2025-08-14	17.500	17.580	16.750	16.770	16.770	13,270,857
2025-08-13	17.440	17.740	17.360	17.550	17.550	11,076,978
2025-08-12	17.500	17.780	17.220	17.440	17.440	10,448,714
2025-08-11	17.620	17.800	17.490	17.510	17.510	13,521,435
2025-08-08	17.670	17.880	17.510	17.670	17.670	10,488,334
2025-08-07	17.760	17.850	17.470	17.770	17.770	14,203,372
2025-08-06	17.480	18.000	17.400	17.850	17.850	19,342,354
2025-08-05	17.330	17.580	17.170	17.490	17.490	14,729,937
2025-08-04	16.740	17.340	16.650	17.240	17.240	15,299,579
2025-08-01	16.680	16.920	16.370	16.730	16.730	9,647,794
2025-07-31	16.840	17.160	16.630	16.670	16.670	9,322,772
2025-07-30	17.080	17.400	16.790	16.960	16.960	10,928,280
2025-07-29	16.980	17.170	16.880	17.150	17.150	9,057,699
2025-07-28	17.010	17.170	16.910	17.070	17.070	7,582,672

← NewerPage 5 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.