Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	15.480	16.450	15.440	15.580	15.580	18,153,288
2025-01-22	15.600	15.640	15.200	15.310	15.310	6,251,059
2025-01-21	15.700	15.830	15.250	15.670	15.670	8,235,418
2025-01-20	15.560	15.750	15.300	15.630	15.630	9,292,888
2025-01-17	15.320	15.730	15.280	15.560	15.560	7,308,600
2025-01-16	15.580	15.630	15.250	15.470	15.470	8,117,456
2025-01-15	15.630	15.720	15.370	15.390	15.390	8,362,503
2025-01-14	14.850	15.630	14.840	15.620	15.620	11,711,479
2025-01-13	14.350	14.950	14.000	14.770	14.770	8,724,419
2025-01-10	15.260	15.640	14.760	14.760	14.760	11,447,361
2025-01-09	14.900	15.650	14.800	15.430	15.430	12,588,020
2025-01-08	15.190	15.320	14.490	15.090	15.090	11,410,468
2025-01-07	15.000	15.360	14.790	15.360	15.360	10,174,053
2025-01-06	15.350	15.350	14.630	14.850	14.850	11,368,518
2025-01-03	16.760	16.850	15.320	15.350	15.350	18,614,791
2025-01-02	18.070	18.330	16.700	16.890	16.890	20,074,833
2024-12-31	18.810	18.990	17.900	18.060	18.060	28,635,703
2024-12-30	18.730	19.960	18.730	19.430	19.430	49,301,876
2024-12-27	16.980	19.700	16.850	18.240	18.240	41,371,901
2024-12-26	16.130	16.630	16.090	16.420	16.420	6,016,319
2024-12-25	16.430	16.490	15.790	16.130	16.130	7,123,691
2024-12-24	16.360	16.650	16.100	16.470	16.470	6,408,780
2024-12-23	17.060	17.070	16.170	16.250	16.250	7,881,093
2024-12-20	16.800	17.250	16.720	17.070	17.070	7,713,887
2024-12-19	16.600	16.980	16.420	16.850	16.850	8,498,875
2024-12-18	17.230	17.250	16.610	17.040	17.040	7,361,347
2024-12-17	18.100	18.190	16.900	16.940	16.940	11,772,109
2024-12-16	18.020	18.530	17.700	18.160	18.160	9,428,179
2024-12-13	18.610	18.660	18.000	18.030	18.030	11,486,822
2024-12-12	18.470	18.960	18.430	18.800	18.800	13,762,564
2024-12-11	18.620	18.620	18.210	18.500	18.500	11,034,132
2024-12-10	18.610	18.870	18.200	18.670	18.670	18,893,518
2024-12-09	18.250	18.250	17.730	17.960	17.960	8,141,006
2024-12-06	18.390	18.570	17.980	18.270	18.270	8,738,812
2024-12-05	17.840	18.400	17.780	18.250	18.250	8,946,002
2024-12-04	18.150	18.220	17.720	17.840	17.840	9,562,612
2024-12-03	18.300	18.370	17.880	18.180	18.180	10,212,578
2024-12-02	18.200	18.550	18.120	18.370	18.370	11,256,935
2024-11-29	17.810	18.350	17.570	18.120	18.120	11,204,884
2024-11-28	18.050	18.440	17.880	17.900	17.900	12,151,473
2024-11-27	17.490	18.000	16.940	17.990	17.990	11,279,617
2024-11-26	17.660	17.950	17.380	17.420	17.420	8,555,599
2024-11-25	17.460	17.660	16.990	17.540	17.540	10,629,172
2024-11-22	18.170	18.310	17.390	17.430	17.430	13,864,571
2024-11-21	18.300	18.620	18.050	18.290	18.290	12,488,189
2024-11-20	18.020	18.470	17.910	18.350	18.350	13,954,878
2024-11-19	17.750	18.170	17.390	18.150	18.150	14,735,733
2024-11-18	18.500	18.690	17.280	17.540	17.540	16,111,485
2024-11-15	19.250	19.500	18.470	18.500	18.500	16,019,901
2024-11-14	20.640	20.700	19.340	19.390	19.390	18,494,820
2024-11-13	20.500	20.880	20.030	20.690	20.690	14,831,902
2024-11-12	21.460	21.770	20.420	20.730	20.730	23,610,716
2024-11-11	21.010	21.500	20.650	21.400	21.400	26,944,546
2024-11-08	21.000	21.910	20.980	21.060	21.060	29,170,932
2024-11-07	20.950	21.440	20.420	20.820	20.820	36,199,856
2024-11-06	22.740	23.970	21.580	21.810	21.810	57,764,721
2024-11-05	20.530	22.450	20.330	21.980	21.980	43,402,580
2024-11-04	19.850	20.370	19.100	20.230	20.230	29,107,360
2024-11-01	21.000	22.380	20.500	20.730	20.730	41,074,474
2024-10-31	21.500	22.000	20.910	21.350	21.350	43,630,616

← NewerPage 8 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.