Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.590	22.660	19.800	21.990	21.990	57,633,643
2024-10-29	22.100	22.460	20.870	20.990	20.990	55,928,614
2024-10-28	21.180	23.560	20.710	22.800	22.800	70,036,152
2024-10-25	20.890	23.570	20.870	21.790	21.790	77,143,569
2024-10-24	20.800	22.980	20.540	22.200	22.200	96,347,499
2024-10-23	15.930	19.540	15.930	19.540	19.540	50,386,672
2024-10-22	17.490	17.500	16.160	16.280	16.280	30,629,940
2024-10-21	15.620	17.060	15.600	16.980	16.980	37,443,989
2024-10-18	14.840	15.800	14.750	15.520	15.520	24,173,406
2024-10-17	15.000	15.540	15.000	15.080	15.080	17,001,387
2024-10-16	14.780	15.300	14.700	14.970	14.970	13,772,359
2024-10-15	15.050	15.700	14.810	15.080	15.080	22,359,019
2024-10-14	14.090	15.590	14.090	15.280	15.280	28,347,217
2024-10-11	15.000	15.000	13.660	13.920	13.920	18,781,884
2024-10-10	14.770	15.790	14.400	15.000	15.000	24,980,872
2024-10-09	16.300	16.330	14.340	14.640	14.640	32,599,779
2024-10-08	17.700	17.700	15.160	17.650	17.650	46,612,389
2024-09-30	13.520	14.990	13.000	14.820	14.820	39,205,478
2024-09-27	12.430	13.350	12.170	13.020	13.020	23,702,660
2024-09-26	11.680	12.160	11.600	12.150	12.150	12,993,906
2024-09-25	11.690	11.930	11.610	11.750	11.750	15,296,900
2024-09-24	11.220	11.640	11.160	11.600	11.600	14,914,722
2024-09-23	11.030	11.250	10.910	11.140	11.140	5,329,799
2024-09-20	11.150	11.180	10.930	11.040	11.040	4,648,400
2024-09-19	10.950	11.190	10.840	11.130	11.130	6,117,668
2024-09-18	11.080	11.120	10.680	10.890	10.890	5,640,769
2024-09-13	11.290	11.370	11.050	11.050	11.050	4,217,400
2024-09-12	11.270	11.430	11.250	11.270	11.270	5,585,800
2024-09-11	11.280	11.340	11.160	11.250	11.250	4,875,000
2024-09-10	11.210	11.470	11.100	11.390	11.390	6,952,838
2024-09-09	11.000	11.260	10.920	11.210	11.210	5,635,497
2024-09-06	11.330	11.510	11.100	11.100	11.100	7,611,685
2024-09-05	11.260	11.500	11.180	11.420	11.420	6,664,990
2024-09-04	11.340	11.380	11.170	11.190	11.190	6,410,500
2024-09-03	11.250	11.480	11.240	11.350	11.350	6,282,836
2024-09-02	11.660	11.730	11.220	11.250	11.250	9,515,247
2024-08-30	11.440	11.900	11.340	11.720	11.720	12,830,185
2024-08-29	11.170	11.540	11.040	11.430	11.430	9,174,267
2024-08-28	11.320	11.400	11.170	11.220	11.220	7,562,900
2024-08-27	11.660	11.660	11.270	11.320	11.320	6,678,300
2024-08-26	11.440	11.780	11.400	11.700	11.700	9,236,780
2024-08-23	11.910	11.910	11.430	11.500	11.500	8,867,778
2024-08-22	12.010	12.170	11.780	11.820	11.820	10,262,900
2024-08-21	11.950	12.120	11.810	11.970	11.970	6,929,700
2024-08-20	12.350	12.450	11.900	11.970	11.970	10,874,596
2024-08-19	12.400	12.510	12.230	12.360	12.360	11,850,898
2024-08-16	13.100	13.210	12.360	12.400	12.400	20,701,215
2024-08-15	12.800	12.940	12.500	12.840	12.840	13,115,999
2024-08-14	13.040	13.130	12.850	12.890	12.890	12,571,800
2024-08-13	12.990	13.120	12.790	13.100	13.100	15,603,354
2024-08-12	13.390	13.420	12.690	12.930	12.930	13,908,883
2024-08-09	13.550	13.600	13.210	13.220	13.220	14,760,296
2024-08-08	14.040	14.180	13.300	13.360	13.360	32,653,737
2024-08-07	14.220	14.650	14.030	14.320	14.320	33,684,764
2024-08-06	14.780	15.360	14.020	14.460	14.460	47,090,078
2024-08-05	15.260	16.880	14.910	14.960	14.960	57,578,276
2024-08-02	15.040	17.440	14.940	15.600	15.600	76,104,263
2024-08-01	12.520	14.980	12.460	14.980	14.980	43,365,014
2024-07-31	11.990	12.550	11.870	12.480	12.480	19,415,481
2024-07-30	11.880	12.250	11.750	12.100	12.100	15,243,314

← NewerPage 9 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.