Guangzhou Hexin Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 68.200 | 69.180 | 66.150 | 68.950 | 68.544 | 640,898 |
| 2021-11-08 | 66.900 | 68.000 | 65.020 | 67.950 | 67.550 | 573,738 |
| 2021-11-05 | 64.990 | 66.970 | 64.200 | 66.720 | 66.327 | 553,490 |
| 2021-11-04 | 64.980 | 65.960 | 63.240 | 65.790 | 65.403 | 876,416 |
| 2021-11-03 | 61.000 | 64.660 | 60.730 | 63.930 | 63.554 | 410,683 |
| 2021-11-02 | 58.050 | 62.780 | 56.620 | 62.000 | 61.635 | 655,128 |
| 2021-11-01 | 56.880 | 58.550 | 55.000 | 58.050 | 57.708 | 402,290 |
| 2021-10-29 | 57.380 | 58.990 | 56.140 | 56.500 | 56.167 | 455,619 |
| 2021-10-28 | 55.000 | 57.660 | 55.000 | 56.140 | 55.810 | 491,468 |
| 2021-10-27 | 60.330 | 61.750 | 54.880 | 55.590 | 55.263 | 763,471 |
| 2021-10-26 | 64.320 | 64.320 | 58.140 | 60.660 | 60.303 | 873,186 |
| 2021-10-25 | 63.490 | 65.870 | 61.510 | 64.320 | 63.941 | 339,568 |
| 2021-10-22 | 65.390 | 66.990 | 63.000 | 64.250 | 63.872 | 463,462 |
| 2021-10-21 | 64.960 | 68.880 | 64.000 | 66.540 | 66.148 | 1,026,515 |
| 2021-10-20 | 62.000 | 64.660 | 61.000 | 64.000 | 63.623 | 445,488 |
| 2021-10-19 | 61.220 | 62.650 | 61.000 | 61.620 | 61.257 | 572,414 |
| 2021-10-18 | 62.000 | 64.580 | 61.810 | 62.410 | 62.043 | 217,505 |
| 2021-10-15 | 64.200 | 64.200 | 60.500 | 62.990 | 62.619 | 601,016 |
| 2021-10-14 | 66.220 | 66.220 | 62.580 | 63.800 | 63.424 | 260,118 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-15 | 0.1700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.