Guanglian Aviation Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 16.800 | 17.820 | 16.730 | 17.710 | 17.710 | 18,405,461 |
| 2024-07-26 | 15.970 | 17.100 | 15.930 | 16.940 | 16.940 | 14,094,100 |
| 2024-07-25 | 15.330 | 16.130 | 15.310 | 15.900 | 15.900 | 7,566,720 |
| 2024-07-24 | 15.440 | 16.090 | 15.300 | 15.600 | 15.600 | 7,105,150 |
| 2024-07-23 | 16.100 | 16.160 | 15.520 | 15.550 | 15.550 | 5,679,880 |
| 2024-07-22 | 16.120 | 16.420 | 16.040 | 16.170 | 16.170 | 4,670,900 |
| 2024-07-19 | 16.250 | 16.420 | 16.020 | 16.110 | 16.110 | 5,336,015 |
| 2024-07-18 | 16.000 | 16.400 | 15.700 | 16.260 | 16.260 | 7,606,980 |
| 2024-07-17 | 16.730 | 16.730 | 16.080 | 16.110 | 16.110 | 5,886,555 |
| 2024-07-16 | 16.800 | 16.840 | 16.450 | 16.680 | 16.680 | 5,944,938 |
| 2024-07-15 | 17.220 | 17.340 | 16.770 | 16.840 | 16.840 | 4,844,050 |
| 2024-07-12 | 17.200 | 17.400 | 17.110 | 17.220 | 17.220 | 5,107,780 |
| 2024-07-11 | 17.370 | 17.550 | 17.170 | 17.360 | 17.360 | 7,465,140 |
| 2024-07-10 | 16.770 | 17.240 | 16.700 | 16.930 | 16.930 | 5,955,568 |
| 2024-07-09 | 16.490 | 17.040 | 16.200 | 16.870 | 16.870 | 7,463,500 |
| 2024-07-08 | 17.200 | 17.270 | 16.440 | 16.550 | 16.550 | 6,269,703 |
| 2024-07-05 | 17.060 | 17.280 | 16.660 | 17.200 | 17.200 | 5,781,130 |
| 2024-07-04 | 17.470 | 17.740 | 16.910 | 17.010 | 17.010 | 7,419,253 |
| 2024-07-03 | 18.130 | 18.240 | 17.490 | 17.550 | 17.550 | 7,648,629 |
| 2024-07-02 | 18.600 | 18.750 | 18.080 | 18.160 | 18.160 | 7,014,900 |
| 2024-07-01 | 18.450 | 18.880 | 18.200 | 18.600 | 18.600 | 7,408,220 |
| 2024-06-28 | 17.890 | 19.280 | 17.890 | 18.730 | 18.730 | 15,756,740 |
| 2024-06-27 | 18.600 | 18.660 | 17.970 | 17.990 | 17.990 | 7,176,360 |
| 2024-06-26 | 18.270 | 18.760 | 17.920 | 18.730 | 18.730 | 8,837,044 |
| 2024-06-25 | 18.230 | 19.000 | 18.110 | 18.520 | 18.520 | 11,501,920 |
| 2024-06-24 | 22.294 | 23.460 | 21.729 | 21.866 | 18.121 | 11,410,925 |
| 2024-06-21 | 22.800 | 23.126 | 22.474 | 22.534 | 18.676 | 11,171,575 |
| 2024-06-20 | 23.143 | 23.280 | 22.174 | 22.174 | 18.377 | 12,560,069 |
| 2024-06-19 | 23.057 | 24.043 | 23.057 | 23.460 | 19.443 | 17,131,820 |
| 2024-06-18 | 22.697 | 23.400 | 22.551 | 23.211 | 19.237 | 12,252,705 |
| 2024-06-17 | 22.569 | 23.031 | 22.483 | 22.654 | 18.775 | 9,589,710 |
| 2024-06-14 | 22.894 | 22.911 | 22.423 | 22.611 | 18.740 | 8,464,256 |
| 2024-06-13 | 23.143 | 23.237 | 22.654 | 22.894 | 18.974 | 9,956,139 |
| 2024-06-12 | 22.569 | 23.340 | 22.569 | 23.229 | 19.251 | 10,024,602 |
| 2024-06-11 | 22.380 | 23.014 | 22.097 | 22.851 | 18.938 | 8,823,939 |
| 2024-06-07 | 22.680 | 22.971 | 22.320 | 22.817 | 18.910 | 10,114,899 |
| 2024-06-06 | 23.777 | 23.897 | 22.286 | 22.397 | 18.562 | 18,172,398 |
| 2024-06-05 | 24.763 | 25.191 | 23.889 | 23.897 | 19.805 | 13,556,907 |
| 2024-06-04 | 24.797 | 25.277 | 24.497 | 24.969 | 20.693 | 11,508,568 |
| 2024-06-03 | 25.106 | 25.860 | 24.926 | 25.251 | 20.927 | 15,707,951 |
| 2024-05-31 | 24.171 | 25.406 | 24.154 | 25.277 | 20.949 | 19,447,811 |
| 2024-05-30 | 23.949 | 24.411 | 23.597 | 24.009 | 19.897 | 9,810,186 |
| 2024-05-29 | 24.154 | 24.583 | 23.863 | 24.111 | 19.983 | 9,974,044 |
| 2024-05-28 | 24.429 | 24.780 | 23.931 | 23.931 | 19.833 | 13,402,683 |
| 2024-05-27 | 24.334 | 24.754 | 24.034 | 24.720 | 20.487 | 12,883,703 |
| 2024-05-24 | 26.417 | 26.426 | 24.609 | 24.643 | 20.423 | 24,420,791 |
| 2024-05-23 | 27.840 | 28.269 | 27.120 | 27.257 | 22.590 | 23,226,830 |
| 2024-05-22 | 27.317 | 27.883 | 26.794 | 27.514 | 22.803 | 19,535,157 |
| 2024-05-21 | 28.611 | 28.723 | 27.069 | 27.351 | 22.668 | 25,415,365 |
| 2024-05-20 | 27.617 | 29.366 | 27.617 | 29.143 | 24.152 | 34,893,949 |
| 2024-05-17 | 27.069 | 29.177 | 26.357 | 28.200 | 23.371 | 35,456,820 |
| 2024-05-16 | 26.314 | 27.609 | 26.306 | 26.409 | 21.886 | 22,068,792 |
| 2024-05-15 | 25.543 | 27.403 | 25.286 | 26.769 | 22.185 | 24,685,687 |
| 2024-05-14 | 25.611 | 25.946 | 25.114 | 25.886 | 21.453 | 15,642,389 |
| 2024-05-13 | 25.851 | 26.511 | 25.269 | 25.483 | 21.119 | 18,419,372 |
| 2024-05-10 | 27.094 | 27.849 | 26.400 | 26.571 | 22.021 | 25,937,313 |
| 2024-05-09 | 26.400 | 27.814 | 25.800 | 27.703 | 22.959 | 33,272,695 |
| 2024-05-08 | 27.154 | 27.429 | 26.443 | 26.580 | 22.028 | 32,238,696 |
| 2024-05-07 | 27.943 | 29.357 | 27.034 | 28.491 | 23.613 | 49,012,972 |
| 2024-05-06 | 24.300 | 28.183 | 24.266 | 26.786 | 22.199 | 39,467,845 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-25 | 0.1200 CNY |
| 2023-05-31 | 0.2000 CNY |
| 2021-07-12 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.