Guangzhou Hangxin Aviation Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.620	11.990	11.080	11.930	11.930	9,909,854
2026-10-22	12.060	12.120	11.760	11.790	11.790	6,334,500
2026-10-21	12.120	12.330	12.030	12.100	12.100	5,922,100
2026-10-20	12.030	12.240	11.940	12.110	12.110	6,469,123
2026-10-19	11.980	12.190	11.740	12.100	12.100	7,344,296
2026-10-16	11.820	12.480	11.820	12.070	12.070	12,530,126
2026-10-15	11.920	12.040	11.610	11.630	11.630	7,300,602
2026-10-14	12.300	12.450	12.150	12.190	12.190	5,505,389
2026-10-13	12.100	12.510	11.930	12.400	12.400	8,810,742
2026-10-12	12.540	12.570	12.260	12.270	12.270	6,415,838
2026-10-09	12.590	12.630	12.090	12.600	12.600	10,211,075
2026-10-08	12.680	12.990	12.470	12.590	12.590	7,772,390
2026-09-30	13.200	13.230	12.740	12.780	12.780	9,664,323
2026-09-29	13.010	13.200	12.970	13.090	13.090	7,461,679
2026-09-28	13.490	13.500	12.970	13.050	13.050	11,790,324
2026-09-24	13.750	13.850	13.520	13.520	13.520	10,820,126
2026-09-23	14.050	14.050	13.680	13.740	13.740	15,390,351
2026-09-22	14.410	14.500	13.980	14.050	14.050	28,880,168
2026-09-21	15.000	15.250	14.170	14.550	14.550	46,071,602
2026-09-18	15.500	16.270	15.500	16.090	16.090	19,689,568
2026-09-17	14.820	15.600	14.620	15.490	15.490	23,434,229
2026-09-16	13.100	14.920	13.100	14.820	14.820	27,492,115
2026-09-15	13.360	13.390	13.050	13.070	13.070	4,642,198
2026-09-14	13.950	13.950	13.290	13.390	13.390	6,453,355
2026-09-11	14.070	14.390	13.560	13.860	13.860	7,359,877
2026-09-10	14.210	14.520	13.930	14.280	14.280	7,240,643
2026-09-09	14.340	14.650	14.240	14.320	14.320	6,005,009
2026-09-08	14.040	14.460	13.950	14.400	14.400	8,145,614
2026-09-07	13.860	14.150	13.600	14.040	14.040	6,441,205
2026-09-04	13.860	14.100	13.760	13.860	13.860	7,152,713
2026-09-03	13.750	14.030	13.520	13.820	13.820	9,344,800
2026-09-02	13.560	13.900	13.440	13.750	13.750	10,091,060
2026-09-01	13.640	13.820	13.390	13.640	13.640	10,468,238
2026-08-31	13.000	13.710	13.000	13.670	13.670	16,823,023
2026-08-28	13.460	13.650	12.990	13.180	13.180	18,889,480
2026-08-27	14.060	14.230	13.950	14.010	14.010	9,198,343
2026-08-26	14.200	14.360	13.960	14.110	14.110	5,969,100
2026-08-25	14.030	14.430	13.880	14.300	14.300	7,810,980
2026-08-24	14.150	14.380	13.750	14.140	14.140	6,909,835
2026-08-21	13.910	14.080	13.770	14.020	14.020	4,981,185
2026-08-20	14.090	14.250	13.880	14.050	14.050	6,389,974
2026-08-19	15.010	15.150	13.860	13.870	13.870	11,912,948
2026-08-18	15.280	15.400	14.840	15.000	15.000	8,420,324
2026-08-17	14.500	15.350	14.470	15.220	15.220	12,800,516
2026-08-14	14.340	14.520	14.170	14.420	14.420	5,891,536
2026-08-13	14.450	14.540	14.220	14.220	14.220	6,021,481
2026-08-12	14.370	14.550	14.320	14.450	14.450	4,892,420
2026-08-11	14.480	14.560	14.070	14.410	14.410	8,025,753
2026-08-10	14.190	14.640	14.010	14.610	14.610	9,071,569
2026-08-07	14.220	14.280	13.850	14.220	14.220	6,809,630
2026-08-06	14.130	14.440	13.950	14.280	14.280	8,564,186
2026-08-05	14.050	14.260	14.010	14.160	14.160	8,198,252
2026-08-04	13.990	14.190	13.870	14.010	14.010	8,148,474
2026-08-03	13.660	13.980	13.650	13.950	13.950	7,390,273
2026-07-31	13.740	13.860	13.580	13.660	13.660	8,215,539
2026-07-30	13.650	13.960	13.450	13.480	13.480	9,339,200
2026-07-29	13.770	13.910	13.330	13.730	13.730	10,169,785
2026-07-28	13.800	14.260	13.680	13.710	13.710	11,629,668
2026-07-27	12.620	14.200	12.560	14.010	14.010	15,182,792

Page 1 of 1 · 59 trading days

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.