Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	19.150	22.510	18.990	21.280	21.280	50,264,521
2026-10-15	19.120	19.400	18.680	18.760	18.760	9,562,593
2026-10-14	20.210	20.350	19.640	19.720	19.720	9,494,988
2026-10-13	19.550	20.560	19.010	20.290	20.290	11,684,840
2026-10-12	20.710	20.830	19.820	19.910	19.910	10,841,303
2026-10-09	21.780	21.780	19.730	20.730	20.730	14,600,679
2026-10-08	21.650	22.650	21.230	21.500	21.500	12,406,156
2026-09-30	22.100	22.170	21.450	21.480	21.480	11,496,909
2026-09-29	21.580	22.120	21.470	22.100	22.100	11,750,568
2026-09-28	22.510	22.800	21.600	21.670	21.670	9,712,791
2026-09-24	22.840	23.450	22.580	22.650	22.650	10,669,358
2026-09-23	23.120	23.210	22.700	22.840	22.840	7,638,028
2026-09-22	23.710	23.800	23.110	23.240	23.240	10,629,785
2026-09-21	23.550	23.980	23.440	23.660	23.660	10,247,323
2026-09-18	23.190	23.680	23.070	23.570	23.570	9,336,429
2026-09-17	23.000	23.570	22.820	22.980	22.980	8,134,539
2026-09-16	22.800	23.450	22.690	23.220	23.220	8,756,460
2026-09-15	23.090	23.270	22.720	22.840	22.840	5,616,649
2026-09-14	22.910	23.310	22.600	23.050	23.050	6,703,216
2026-09-11	22.910	23.410	22.400	23.080	23.080	9,265,949
2026-09-10	23.150	23.690	22.950	23.280	23.280	9,140,932
2026-09-09	23.460	23.980	23.360	23.470	23.470	9,817,037
2026-09-08	23.470	24.000	23.390	23.660	23.660	8,487,848
2026-09-07	23.490	23.880	23.440	23.550	23.550	9,229,410
2026-09-04	23.870	24.440	23.540	23.710	23.710	11,272,483
2026-09-03	23.870	24.340	23.530	23.750	23.750	11,992,598
2026-09-02	24.310	24.540	23.760	23.870	23.870	18,061,385
2026-09-01	24.460	24.860	24.200	24.740	24.740	14,452,258
2026-08-31	22.710	24.570	22.710	24.480	24.480	19,956,936
2026-08-28	23.480	23.670	23.050	23.070	23.070	11,780,273
2026-08-27	22.270	23.400	22.000	23.270	23.270	16,368,600
2026-08-26	22.410	22.590	21.840	22.150	22.150	11,726,669
2026-08-25	21.210	22.390	21.000	22.200	22.200	12,832,789
2026-08-24	22.050	22.180	21.130	21.560	21.560	15,363,684
2026-08-21	21.920	22.290	21.460	22.040	22.040	15,392,524
2026-08-20	23.250	23.310	21.700	21.860	21.860	27,146,926
2026-08-19	26.200	26.980	22.530	22.680	22.680	44,012,785
2026-08-18	25.740	26.020	25.030	25.630	25.630	15,127,157
2026-08-17	24.880	25.830	24.480	25.770	25.770	16,088,629
2026-08-14	24.310	24.630	23.780	24.420	24.420	11,828,598
2026-08-13	24.850	25.450	24.280	24.280	24.280	15,555,599
2026-08-12	23.710	24.920	23.610	24.680	24.680	19,056,232
2026-08-11	23.630	24.240	23.400	23.810	23.810	22,032,330
2026-08-10	25.430	25.780	24.290	25.160	25.160	21,024,234
2026-08-07	24.300	25.080	23.700	25.060	25.060	19,431,762
2026-08-06	23.800	24.540	23.520	24.180	24.180	19,199,098
2026-08-05	23.410	24.180	23.300	23.940	23.940	17,028,602
2026-08-04	22.730	23.410	22.100	23.340	23.340	19,139,180
2026-08-03	21.320	22.700	21.230	22.280	22.280	19,683,342
2026-07-31	20.930	21.850	20.800	21.080	21.080	19,614,416
2026-07-30	21.290	21.500	20.100	20.200	20.200	14,445,233
2026-07-29	22.000	22.200	21.010	21.410	21.410	13,494,156
2026-07-28	22.770	23.040	21.900	22.030	22.030	12,329,888
2026-07-27	21.750	22.830	21.370	22.830	22.830	14,816,775
2026-07-24	22.570	23.070	21.770	21.770	21.770	16,342,626
2026-07-23	22.700	23.570	22.500	22.990	22.990	17,255,219
2026-07-22	22.560	23.650	22.490	22.700	22.700	19,547,863
2026-07-21	22.870	23.310	19.600	23.290	23.290	29,792,326
2026-07-20	25.320	25.600	22.030	22.650	22.650	19,785,328
2026-07-17	27.350	27.500	24.350	24.620	24.620	20,824,242

Page 1 of 21 · 1,212 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.