Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.930	17.020	16.840	16.910	16.910	6,502,100
2025-07-24	16.650	16.940	16.530	16.930	16.930	8,556,099
2025-07-23	16.890	16.890	16.510	16.590	16.590	7,696,798
2025-07-22	16.900	17.190	16.830	16.950	16.950	10,354,137
2025-07-21	16.880	16.980	16.700	16.910	16.910	8,079,539
2025-07-18	16.690	16.880	16.580	16.860	16.860	9,266,797
2025-07-17	16.280	16.730	16.210	16.710	16.710	10,825,294
2025-07-16	16.210	16.340	16.120	16.250	16.250	5,085,475
2025-07-15	16.520	16.590	16.040	16.220	16.220	8,945,200
2025-07-14	16.570	16.800	16.470	16.600	16.600	7,202,000
2025-07-11	16.520	16.690	16.330	16.570	16.570	7,553,000
2025-07-10	16.400	16.540	16.250	16.500	16.500	7,385,108
2025-07-09	16.760	16.960	16.420	16.500	16.500	10,612,346
2025-07-08	16.520	16.740	16.430	16.700	16.700	8,377,996
2025-07-07	16.610	16.630	16.370	16.610	16.610	6,154,097
2025-07-04	16.820	16.880	16.510	16.660	16.660	9,110,600
2025-07-03	16.840	17.290	16.780	16.820	16.820	9,036,332
2025-07-02	17.160	17.180	16.730	16.850	16.850	15,291,646
2025-07-01	17.250	17.690	16.980	17.250	17.250	21,955,691
2025-06-30	16.740	17.440	16.620	17.320	17.320	21,740,738
2025-06-27	16.670	17.050	16.600	16.730	16.730	15,152,038
2025-06-26	16.480	17.050	16.350	16.590	16.590	22,422,737
2025-06-25	16.050	16.520	16.030	16.480	16.480	16,034,617
2025-06-24	15.880	16.190	15.720	16.110	16.110	11,094,848
2025-06-23	15.500	16.100	15.420	16.080	16.080	11,808,272
2025-06-20	15.490	15.660	15.300	15.420	15.420	6,520,887
2025-06-19	16.080	16.090	15.300	15.530	15.530	14,158,800
2025-06-18	16.000	16.480	15.950	16.250	16.250	16,799,484
2025-06-17	15.860	16.060	15.700	16.050	16.050	9,342,757
2025-06-16	16.090	16.270	15.810	15.950	15.950	12,842,600
2025-06-13	16.410	16.690	15.910	16.010	16.010	22,818,713
2025-06-12	15.820	15.880	15.650	15.680	15.680	5,241,857
2025-06-11	15.880	16.020	15.670	15.880	15.880	6,372,500
2025-06-10	15.900	16.300	15.530	15.820	15.820	12,356,325
2025-06-09	15.780	16.020	15.780	15.940	15.940	7,196,900
2025-06-06	15.790	16.110	15.720	15.790	15.790	8,181,159
2025-06-05	15.670	15.830	15.490	15.790	15.790	6,420,580
2025-06-04	15.710	15.980	15.680	15.710	15.710	7,262,035
2025-06-03	15.750	16.160	15.710	15.830	15.830	12,106,059
2025-05-30	15.610	15.930	15.420	15.870	15.870	16,197,900
2025-05-29	15.000	15.660	14.930	15.660	15.660	8,496,160
2025-05-28	15.290	15.300	14.990	15.030	15.030	5,310,126
2025-05-27	15.270	15.350	15.030	15.330	15.330	5,249,500
2025-05-26	15.050	15.270	14.870	15.250	15.250	5,140,757
2025-05-23	15.320	15.380	15.000	15.000	15.000	7,299,498
2025-05-22	15.380	15.750	15.220	15.280	15.280	7,950,854
2025-05-21	15.650	15.670	15.340	15.450	15.450	6,580,100
2025-05-20	15.940	15.970	15.550	15.660	15.660	7,611,936
2025-05-19	15.730	15.960	15.420	15.880	15.880	10,830,601
2025-05-16	15.500	16.060	15.420	15.620	15.620	15,385,330
2025-05-15	16.090	16.920	15.820	16.000	16.000	17,332,855
2025-05-14	16.350	16.630	16.030	16.130	16.130	12,046,432
2025-05-13	16.700	17.050	16.270	16.400	16.400	19,353,800
2025-05-12	15.810	17.170	15.810	16.790	16.790	29,014,200
2025-05-09	16.490	16.490	15.880	16.040	16.040	20,857,041
2025-05-08	15.630	16.750	15.500	16.550	16.550	29,794,969
2025-05-07	14.870	16.300	14.870	15.780	15.780	27,132,993
2025-05-06	14.510	14.870	14.510	14.870	14.870	6,643,459
2025-04-30	14.280	14.530	14.150	14.400	14.400	4,904,400
2025-04-29	13.790	14.280	13.770	14.140	14.140	6,981,498

← NewerPage 6 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.