Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.080	14.200	13.780	13.820	13.820	6,423,179
2025-04-25	14.340	14.510	14.200	14.250	14.250	5,577,400
2025-04-24	14.650	14.650	14.250	14.410	14.410	7,232,374
2025-04-23	14.770	14.870	14.510	14.700	14.700	10,093,556
2025-04-22	14.750	15.070	14.630	14.810	14.810	11,095,344
2025-04-21	14.130	15.610	14.130	14.940	14.940	17,051,593
2025-04-18	14.680	14.710	14.080	14.100	14.100	12,068,075
2025-04-17	14.060	15.270	13.920	14.750	14.750	18,565,290
2025-04-16	14.420	15.510	14.220	14.500	14.500	22,189,800
2025-04-15	14.120	14.170	13.760	13.900	13.900	5,596,758
2025-04-14	13.920	14.190	13.910	14.110	14.110	7,737,500
2025-04-11	13.750	13.960	13.610	13.750	13.750	8,388,780
2025-04-10	13.860	14.220	13.500	13.800	13.800	16,227,400
2025-04-09	12.360	14.130	12.160	13.850	13.850	19,290,829
2025-04-08	12.510	13.090	12.190	12.500	12.500	9,986,858
2025-04-07	14.090	14.350	11.980	11.980	11.980	13,406,059
2025-04-03	14.890	15.200	14.790	14.970	14.970	2,936,200
2025-04-02	15.150	15.240	14.970	15.000	15.000	3,269,900
2025-04-01	15.000	15.360	15.000	15.170	15.170	3,627,000
2025-03-31	14.980	15.030	14.700	14.960	14.960	4,640,439
2025-03-28	15.390	15.540	15.080	15.080	15.080	4,412,200
2025-03-27	15.540	15.720	15.180	15.440	15.440	4,693,598
2025-03-26	15.460	15.880	15.460	15.660	15.660	4,535,912
2025-03-25	15.410	15.810	15.330	15.610	15.610	6,544,500
2025-03-24	16.240	16.300	15.000	15.460	15.460	11,794,082
2025-03-21	16.490	16.800	16.150	16.230	16.230	8,817,116
2025-03-20	16.510	16.990	16.350	16.720	16.720	10,393,022
2025-03-19	16.570	16.760	16.420	16.520	16.520	6,309,379
2025-03-18	16.780	16.860	16.550	16.680	16.680	7,331,668
2025-03-17	16.860	17.040	16.740	16.780	16.780	7,558,431
2025-03-14	16.780	16.930	16.260	16.900	16.900	12,081,686
2025-03-13	17.050	17.090	16.580	16.900	16.900	11,812,364
2025-03-12	17.500	17.560	17.100	17.110	17.110	14,273,189
2025-03-11	16.850	17.540	16.800	17.440	17.440	15,904,808
2025-03-10	17.270	17.540	16.910	17.120	17.120	12,182,474
2025-03-07	17.000	17.560	16.810	17.100	17.100	21,105,092
2025-03-06	16.950	17.160	16.770	17.030	17.030	13,851,984
2025-03-05	16.900	17.170	16.710	16.940	16.940	15,619,561
2025-03-04	15.880	17.840	15.850	17.170	17.170	26,463,674
2025-03-03	15.950	16.310	15.760	15.880	15.880	8,126,230
2025-02-28	16.700	16.850	15.910	15.950	15.950	9,520,218
2025-02-27	17.010	17.040	16.410	16.860	16.860	10,024,566
2025-02-26	16.850	17.020	16.690	17.010	17.010	10,113,097
2025-02-25	16.650	17.150	16.540	16.820	16.820	12,176,383
2025-02-24	16.570	17.240	16.490	17.000	17.000	17,673,750
2025-02-21	16.400	16.640	16.170	16.580	16.580	10,471,880
2025-02-20	16.180	16.600	16.090	16.500	16.500	9,866,994
2025-02-19	15.800	16.230	15.700	16.210	16.210	7,656,654
2025-02-18	16.500	16.580	15.670	15.800	15.800	10,329,955
2025-02-17	16.360	16.680	16.230	16.600	16.600	12,208,645
2025-02-14	16.260	16.380	15.950	16.320	16.320	11,609,953
2025-02-13	16.370	17.120	16.280	16.280	16.280	15,617,985
2025-02-12	16.090	16.420	15.940	16.370	16.370	9,976,725
2025-02-11	16.150	16.270	15.880	16.090	16.090	8,069,500
2025-02-10	15.950	16.260	15.950	16.260	16.260	9,098,711
2025-02-07	15.740	16.200	15.620	15.930	15.930	12,440,649
2025-02-06	15.380	15.740	15.080	15.730	15.730	10,523,975
2025-02-05	15.060	15.410	14.880	15.240	15.240	9,373,914
2025-01-27	15.050	15.250	14.700	14.780	14.780	11,381,545
2025-01-24	15.730	15.730	15.300	15.570	15.570	10,699,370

← NewerPage 7 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.