Guanglian Aviation Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 23.666 | 27.171 | 23.666 | 26.743 | 22.163 | 39,813,811 |
| 2024-04-23 | 23.220 | 26.117 | 23.211 | 25.166 | 20.856 | 30,219,897 |
| 2024-04-22 | 23.957 | 24.223 | 23.229 | 23.520 | 19.492 | 19,756,357 |
| 2024-04-19 | 22.877 | 24.514 | 22.714 | 24.514 | 20.317 | 31,974,433 |
| 2024-04-18 | 21.600 | 24.720 | 21.471 | 23.151 | 19.187 | 30,632,153 |
| 2024-04-17 | 19.886 | 21.343 | 19.886 | 21.274 | 17.631 | 13,720,036 |
| 2024-04-16 | 20.366 | 20.494 | 19.097 | 19.551 | 16.203 | 11,771,056 |
| 2024-04-15 | 20.871 | 21.377 | 20.211 | 20.811 | 17.248 | 10,702,015 |
| 2024-04-12 | 21.189 | 21.557 | 20.837 | 20.897 | 17.319 | 9,973,955 |
| 2024-04-11 | 21.857 | 22.114 | 21.060 | 21.360 | 17.702 | 15,833,895 |
| 2024-04-10 | 22.131 | 23.220 | 21.386 | 22.929 | 19.002 | 18,467,714 |
| 2024-04-09 | 22.509 | 23.220 | 22.114 | 22.397 | 18.562 | 12,362,122 |
| 2024-04-08 | 23.563 | 23.974 | 22.509 | 22.534 | 18.676 | 14,596,506 |
| 2024-04-03 | 23.400 | 24.283 | 22.877 | 23.657 | 19.606 | 22,225,522 |
| 2024-04-02 | 24.411 | 26.743 | 24.257 | 24.686 | 20.459 | 38,471,674 |
| 2024-04-01 | 24.257 | 24.617 | 23.709 | 24.137 | 20.004 | 20,591,723 |
| 2024-03-29 | 24.437 | 25.354 | 24.129 | 24.771 | 20.530 | 25,227,917 |
| 2024-03-28 | 22.851 | 25.723 | 22.851 | 25.011 | 20.729 | 38,830,285 |
| 2024-03-27 | 22.174 | 22.989 | 21.197 | 21.866 | 18.121 | 17,951,380 |
| 2024-03-26 | 22.371 | 22.989 | 22.029 | 22.389 | 18.555 | 13,476,421 |
| 2024-03-25 | 23.040 | 23.974 | 22.740 | 22.843 | 18.931 | 13,571,685 |
| 2024-03-22 | 23.743 | 23.914 | 22.869 | 23.040 | 19.095 | 21,116,345 |
| 2024-03-21 | 24.000 | 25.749 | 23.186 | 24.677 | 20.451 | 32,053,631 |
| 2024-03-20 | 24.060 | 24.960 | 23.786 | 24.506 | 20.309 | 24,045,703 |
| 2024-03-19 | 24.240 | 25.114 | 23.640 | 23.786 | 19.713 | 24,305,529 |
| 2024-03-18 | 21.540 | 25.474 | 21.497 | 25.157 | 20.849 | 34,283,787 |
| 2024-03-15 | 20.426 | 22.311 | 20.426 | 21.909 | 18.157 | 18,753,986 |
| 2024-03-14 | 21.600 | 22.071 | 19.843 | 20.280 | 16.807 | 16,121,273 |
| 2024-03-13 | 19.431 | 22.526 | 19.354 | 21.231 | 17.596 | 25,673,399 |
| 2024-03-12 | 17.589 | 18.977 | 17.571 | 18.771 | 15.557 | 9,396,260 |
| 2024-03-11 | 17.151 | 17.726 | 17.057 | 17.597 | 14.584 | 4,517,953 |
| 2024-03-08 | 16.766 | 17.151 | 16.766 | 17.151 | 14.214 | 3,143,543 |
| 2024-03-07 | 17.314 | 17.366 | 16.689 | 16.723 | 13.859 | 3,896,435 |
| 2024-03-06 | 17.194 | 17.700 | 16.886 | 17.271 | 14.314 | 4,259,990 |
| 2024-03-05 | 17.031 | 17.897 | 16.946 | 17.451 | 14.463 | 6,246,460 |
| 2024-03-04 | 17.366 | 17.503 | 16.929 | 17.143 | 14.207 | 3,622,843 |
| 2024-03-01 | 16.680 | 17.460 | 16.637 | 17.349 | 14.378 | 5,152,673 |
| 2024-02-29 | 15.814 | 16.594 | 15.771 | 16.594 | 13.753 | 4,562,794 |
| 2024-02-28 | 17.400 | 17.906 | 15.926 | 16.020 | 13.277 | 6,584,207 |
| 2024-02-27 | 17.109 | 17.409 | 16.869 | 17.400 | 14.420 | 3,442,034 |
| 2024-02-26 | 16.577 | 17.246 | 16.423 | 16.989 | 14.080 | 4,115,283 |
| 2024-02-23 | 16.183 | 16.534 | 16.020 | 16.526 | 13.696 | 3,670,107 |
| 2024-02-22 | 15.754 | 16.209 | 15.754 | 16.089 | 13.334 | 3,318,868 |
| 2024-02-21 | 15.454 | 16.251 | 15.403 | 15.883 | 13.163 | 3,852,203 |
| 2024-02-20 | 15.694 | 15.694 | 15.309 | 15.617 | 12.943 | 2,745,889 |
| 2024-02-19 | 15.369 | 15.917 | 15.334 | 15.703 | 13.014 | 4,230,429 |
| 2024-02-08 | 14.186 | 15.514 | 13.971 | 15.266 | 12.652 | 5,656,593 |
| 2024-02-07 | 14.246 | 14.554 | 13.740 | 14.023 | 11.622 | 5,203,652 |
| 2024-02-06 | 13.303 | 14.109 | 12.617 | 13.997 | 11.600 | 5,697,335 |
| 2024-02-05 | 14.546 | 14.657 | 13.174 | 13.440 | 11.139 | 5,440,958 |
| 2024-02-02 | 16.011 | 16.149 | 14.177 | 14.854 | 12.311 | 5,011,981 |
| 2024-02-01 | 15.934 | 16.354 | 15.617 | 16.011 | 13.270 | 3,286,329 |
| 2024-01-31 | 16.946 | 17.031 | 16.286 | 16.294 | 13.504 | 3,666,878 |
| 2024-01-30 | 17.374 | 17.709 | 17.143 | 17.186 | 14.243 | 2,438,390 |
| 2024-01-29 | 18.060 | 18.249 | 17.511 | 17.546 | 14.541 | 2,289,021 |
| 2024-01-26 | 18.300 | 18.300 | 17.726 | 17.897 | 14.832 | 2,184,937 |
| 2024-01-25 | 17.469 | 18.129 | 17.280 | 18.051 | 14.960 | 3,323,391 |
| 2024-01-24 | 17.417 | 17.494 | 16.594 | 17.486 | 14.492 | 3,678,388 |
| 2024-01-23 | 16.997 | 17.383 | 16.714 | 17.246 | 14.293 | 3,304,186 |
| 2024-01-22 | 18.369 | 18.411 | 16.937 | 17.023 | 14.108 | 4,263,558 |
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.