Guanglian Aviation Industry Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	26.571	27.386	26.571	27.077	22.255	6,239,694
2021-11-09	25.886	27.000	25.791	26.709	21.953	7,063,618
2021-11-08	25.834	26.117	25.234	25.920	21.304	5,098,360
2021-11-05	26.297	26.914	25.869	25.903	21.290	5,949,673
2021-11-04	25.954	26.400	25.800	26.280	21.600	5,361,576
2021-11-03	25.714	26.451	25.611	26.143	21.488	6,325,526
2021-11-02	25.809	26.940	25.560	26.443	21.734	11,349,946
2021-11-01	24.180	25.611	24.026	25.414	20.889	8,954,959
2021-10-29	24.754	24.754	22.954	23.991	19.719	11,013,645
2021-10-28	24.926	25.603	24.754	24.891	20.459	3,547,814
2021-10-27	27.120	27.986	25.329	25.500	20.959	6,198,058
2021-10-26	26.743	27.206	26.537	26.751	21.988	4,211,888
2021-10-25	27.137	27.600	26.803	27.506	22.608	3,053,938
2021-10-22	27.326	28.097	27.257	27.326	22.460	3,036,684
2021-10-21	27.866	28.123	27.257	27.429	22.544	3,925,189
2021-10-20	28.200	28.491	27.994	28.011	23.023	3,006,720
2021-10-19	28.389	28.629	28.097	28.200	23.178	3,399,403
2021-10-18	28.534	29.314	28.534	28.723	23.608	3,491,520
2021-10-15	29.486	29.854	28.594	28.714	23.601	4,345,487
2021-10-14	29.991	30.386	29.460	29.589	24.320	3,342,990

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.