Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	18.771	18.814	18.334	18.351	15.209	2,814,171
2024-01-18	19.106	19.149	18.129	18.746	15.536	3,919,750
2024-01-17	19.851	19.937	19.149	19.157	15.877	2,386,159
2024-01-16	20.040	20.117	19.629	19.894	16.488	2,954,899
2024-01-15	20.229	20.229	19.843	20.066	16.630	2,662,939
2024-01-12	20.297	20.529	20.100	20.391	16.900	3,372,319
2024-01-11	20.126	20.374	19.851	20.331	16.850	3,850,652
2024-01-10	20.143	20.357	19.671	20.177	16.722	2,511,100
2024-01-09	20.194	20.374	20.006	20.194	16.736	2,619,399
2024-01-08	20.786	20.786	20.177	20.194	16.736	2,851,807
2024-01-05	21.103	21.334	20.640	20.726	17.177	3,348,099
2024-01-04	21.189	21.386	21.043	21.189	17.560	2,705,499
2024-01-03	21.300	21.326	20.983	21.163	17.539	3,009,643
2024-01-02	21.146	21.591	21.051	21.300	17.653	3,726,618
2023-12-29	20.949	21.283	20.871	21.154	17.532	2,898,226
2023-12-28	20.511	21.086	20.383	20.906	17.326	3,918,819
2023-12-27	20.580	20.657	20.289	20.589	17.063	3,106,139
2023-12-26	20.571	20.880	20.220	20.571	17.049	3,407,400
2023-12-25	20.340	20.957	20.340	20.640	17.106	3,545,519
2023-12-22	19.834	20.829	19.800	20.383	16.893	4,050,097
2023-12-21	19.714	20.057	19.389	19.894	16.488	2,764,947
2023-12-20	20.151	20.229	19.783	19.783	16.395	1,695,819
2023-12-19	20.049	20.246	19.920	20.151	16.701	1,952,868
2023-12-18	20.366	20.400	19.937	20.040	16.608	2,591,250
2023-12-15	20.451	20.623	20.306	20.409	16.914	2,294,848
2023-12-14	20.683	20.871	20.366	20.426	16.928	2,063,739
2023-12-13	20.683	20.957	20.631	20.631	17.099	2,428,170
2023-12-12	21.103	21.257	20.726	20.777	17.219	3,007,693
2023-12-11	20.726	21.077	20.486	21.051	17.447	3,095,610
2023-12-08	21.069	21.334	20.700	20.700	17.155	3,563,360
2023-12-07	21.266	21.386	21.069	21.214	17.582	1,997,444
2023-12-06	21.043	21.386	21.017	21.189	17.560	1,446,759
2023-12-05	21.480	21.651	21.069	21.120	17.503	2,495,639
2023-12-04	21.523	21.763	21.317	21.643	17.937	2,580,466
2023-12-01	21.343	21.557	21.197	21.446	17.773	2,117,184
2023-11-30	21.849	21.849	21.171	21.369	17.709	2,544,958
2023-11-29	21.849	21.926	21.574	21.634	17.930	2,151,991
2023-11-28	21.754	21.883	21.626	21.789	18.058	2,057,376
2023-11-27	21.583	21.917	21.583	21.754	18.029	2,247,367
2023-11-24	21.917	22.020	21.609	21.626	17.923	2,455,459
2023-11-23	21.677	22.020	21.677	21.994	18.228	2,106,776
2023-11-22	22.020	22.200	21.686	21.686	17.972	2,264,499
2023-11-21	22.294	22.329	21.874	21.917	18.164	2,567,681
2023-11-20	21.866	22.277	21.797	22.269	18.455	3,441,128
2023-11-17	21.729	21.951	21.643	21.866	18.121	2,212,279
2023-11-16	21.771	22.149	21.729	21.754	18.029	3,116,851
2023-11-15	22.097	22.183	21.720	21.840	18.100	2,327,499
2023-11-14	21.771	22.020	21.694	21.969	18.207	3,435,321
2023-11-13	21.369	21.891	21.300	21.874	18.129	3,799,229
2023-11-10	21.060	21.471	20.957	21.351	17.695	2,688,699
2023-11-09	21.231	21.360	21.051	21.180	17.553	1,897,934
2023-11-08	21.429	21.429	21.171	21.334	17.681	2,444,889
2023-11-07	21.394	21.557	21.137	21.300	17.653	3,168,364
2023-11-06	21.129	21.343	20.983	21.291	17.646	3,294,199
2023-11-03	20.709	21.154	20.674	20.983	17.390	2,487,550
2023-11-02	21.146	21.274	20.649	20.674	17.134	2,583,587
2023-11-01	21.069	21.291	20.623	21.077	17.468	2,587,841
2023-10-31	20.871	21.334	20.846	21.069	17.461	3,010,522
2023-10-30	20.717	21.051	20.683	20.940	17.354	3,482,848
2023-10-27	20.520	20.957	20.486	20.803	17.241	3,929,388

← NewerPage 12 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.