Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	22.989	23.271	22.989	23.117	19.159	2,120,317
2023-08-01	23.229	23.289	22.886	23.100	19.144	2,206,749
2023-07-31	23.074	23.383	22.929	23.237	19.258	2,902,321
2023-07-28	22.971	23.229	22.740	23.134	19.173	2,777,018
2023-07-27	23.383	23.589	23.023	23.134	19.173	3,435,582
2023-07-26	23.657	23.734	23.246	23.306	19.315	1,963,762
2023-07-25	23.640	23.640	23.280	23.571	19.535	1,934,613
2023-07-24	23.057	23.460	22.937	23.314	19.322	1,881,179
2023-07-21	23.246	23.554	23.100	23.134	19.173	1,901,045
2023-07-20	23.794	23.897	23.280	23.289	19.301	2,377,605
2023-07-19	24.411	24.411	23.751	23.794	19.720	1,778,559
2023-07-18	24.060	24.300	23.837	24.146	20.011	1,884,819
2023-07-17	24.403	24.411	23.786	24.060	19.940	2,857,031
2023-07-14	24.326	24.557	24.103	24.446	20.260	2,122,242
2023-07-13	24.351	24.514	24.051	24.386	20.210	1,981,419
2023-07-12	24.737	24.737	24.257	24.291	20.132	2,294,187
2023-07-11	24.643	24.960	24.394	24.763	20.523	2,371,788
2023-07-10	24.840	24.840	24.300	24.643	20.423	1,970,079
2023-07-07	24.840	24.883	24.566	24.591	20.380	2,619,525
2023-07-06	24.771	25.071	24.609	24.806	20.558	2,550,379
2023-07-05	25.011	25.277	24.789	24.874	20.615	3,045,627
2023-07-04	24.780	25.183	24.686	25.011	20.729	2,931,306
2023-07-03	24.729	25.123	24.729	24.883	20.622	4,194,667
2023-06-30	24.240	24.909	24.154	24.694	20.466	4,574,918
2023-06-29	23.974	24.497	23.889	24.266	20.111	4,429,196
2023-06-28	23.957	24.180	23.469	24.017	19.905	2,861,620
2023-06-27	23.914	24.240	23.777	24.051	19.933	2,811,134
2023-06-26	23.949	24.171	23.700	23.871	19.784	4,028,358
2023-06-21	24.034	24.240	23.837	24.026	19.912	3,524,636
2023-06-20	23.794	24.214	23.571	24.034	19.919	3,924,019
2023-06-19	23.477	23.923	23.280	23.700	19.642	3,628,031
2023-06-16	23.083	23.554	23.023	23.460	19.443	3,777,156
2023-06-15	22.963	23.143	22.851	23.117	19.159	2,735,068
2023-06-14	23.040	23.271	22.929	23.006	19.066	2,855,881
2023-06-13	23.254	23.357	22.886	23.023	19.080	3,247,556
2023-06-12	23.143	23.529	23.074	23.254	19.272	3,216,982
2023-06-09	23.143	23.357	22.800	23.143	19.180	3,141,307
2023-06-08	23.143	23.529	23.126	23.143	19.180	2,906,943
2023-06-07	23.031	23.323	22.809	23.254	19.272	2,500,288
2023-06-06	23.520	23.614	22.946	22.980	19.045	3,809,216
2023-06-05	23.871	23.983	23.503	23.623	19.578	3,201,460
2023-06-02	24.146	24.429	23.863	23.871	19.784	3,325,545
2023-06-01	24.351	24.514	23.931	24.197	20.054	3,757,078
2023-05-31	23.323	24.574	23.323	24.214	20.068	4,501,971
2023-05-30	24.300	24.909	23.914	24.257	19.938	7,855,131
2023-05-29	26.529	26.829	24.497	24.669	20.276	11,245,646
2023-05-26	24.429	25.337	24.240	25.260	20.762	4,386,288
2023-05-25	24.206	24.806	24.146	24.429	20.079	2,490,675
2023-05-24	24.077	24.566	24.077	24.351	20.015	2,639,916
2023-05-23	24.720	24.754	24.189	24.197	19.888	1,714,019
2023-05-22	24.343	24.831	24.343	24.677	20.283	2,586,388
2023-05-19	24.291	24.849	24.266	24.634	20.248	3,632,787
2023-05-18	24.411	24.686	24.206	24.411	20.064	3,281,963
2023-05-17	23.323	24.506	23.297	24.506	20.142	5,107,485
2023-05-16	23.674	23.769	23.297	23.340	19.184	1,877,217
2023-05-15	23.383	23.743	23.040	23.674	19.459	2,611,347
2023-05-12	23.263	23.614	23.160	23.186	19.057	2,184,398
2023-05-11	23.743	23.803	23.469	23.486	19.304	2,331,839
2023-05-10	23.383	23.880	23.374	23.640	19.430	2,820,969
2023-05-09	24.017	24.129	23.580	23.597	19.395	4,427,667

← NewerPage 14 of 21 · 1,220 trading daysOlder →

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.