Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	20.151	20.743	20.057	20.700	17.155	5,108,986
2023-10-25	19.534	20.263	19.440	20.169	16.715	3,400,599
2023-10-24	19.329	19.654	19.209	19.543	16.196	2,430,493
2023-10-23	19.311	19.869	19.209	19.269	15.969	3,483,348
2023-10-20	19.714	20.143	19.423	19.620	16.260	5,069,244
2023-10-19	20.829	21.437	20.194	20.280	16.807	6,655,474
2023-10-18	20.357	20.511	20.126	20.126	16.679	2,112,850
2023-10-17	20.426	20.623	20.023	20.451	16.949	3,903,050
2023-10-16	20.511	21.060	20.409	20.571	17.049	3,380,992
2023-10-13	20.769	20.769	20.409	20.623	17.091	2,011,371
2023-10-12	20.991	20.991	20.649	20.837	17.269	2,238,782
2023-10-11	20.906	21.000	20.666	20.786	17.226	2,482,899
2023-10-10	20.837	21.137	20.657	20.726	17.177	2,814,419
2023-10-09	20.871	21.137	20.674	20.829	17.262	2,617,993
2023-09-28	20.494	20.923	20.494	20.794	17.234	2,357,945
2023-09-27	20.229	20.623	20.229	20.494	16.985	1,891,277
2023-09-26	20.597	20.674	20.263	20.297	16.822	2,334,779
2023-09-25	20.914	21.043	20.606	20.666	17.127	2,216,059
2023-09-22	20.691	20.974	20.597	20.957	17.368	2,643,294
2023-09-21	20.914	21.086	20.657	20.726	17.177	2,515,799
2023-09-20	21.326	21.471	20.897	20.957	17.368	2,182,498
2023-09-19	21.763	21.763	21.086	21.283	17.638	3,044,530
2023-09-18	21.883	22.011	21.540	21.729	18.008	1,766,239
2023-09-15	21.729	22.063	21.600	21.866	18.121	2,002,699
2023-09-14	22.071	22.200	21.643	21.849	18.107	2,056,599
2023-09-13	22.526	22.603	21.874	22.080	18.299	2,654,819
2023-09-12	22.697	22.723	22.466	22.534	18.676	2,485,279
2023-09-11	22.869	23.057	22.594	22.671	18.789	4,302,701
2023-09-08	22.543	23.529	22.466	23.074	19.123	5,064,111
2023-09-07	22.791	23.126	22.586	22.706	18.818	3,879,988
2023-09-06	22.226	23.117	22.054	22.980	19.045	6,183,538
2023-09-05	22.286	22.509	22.183	22.286	18.470	2,554,719
2023-09-04	22.766	23.031	22.071	22.346	18.519	3,856,767
2023-09-01	22.526	22.671	22.114	22.380	18.548	2,020,376
2023-08-31	22.671	22.774	22.329	22.526	18.668	1,610,304
2023-08-30	22.534	22.963	22.286	22.646	18.768	3,136,820
2023-08-29	21.223	22.526	21.223	22.337	18.512	4,135,345
2023-08-28	22.449	22.474	21.189	21.223	17.589	3,806,596
2023-08-25	21.591	21.677	20.914	21.026	17.425	2,751,989
2023-08-24	21.771	21.926	21.429	21.754	18.029	2,097,199
2023-08-23	22.371	22.500	21.746	21.823	18.086	2,401,738
2023-08-22	22.457	22.800	22.071	22.474	18.626	3,402,979
2023-08-21	22.483	23.040	22.183	22.200	18.399	2,931,739
2023-08-18	22.680	22.937	22.397	22.440	18.597	3,637,915
2023-08-17	21.489	22.766	21.351	22.714	18.825	4,928,181
2023-08-16	21.849	21.849	21.489	21.497	17.816	1,820,167
2023-08-15	22.157	22.337	21.660	21.823	18.086	2,278,538
2023-08-14	22.191	22.517	21.874	22.226	18.420	2,779,139
2023-08-11	22.594	22.706	22.389	22.414	18.576	1,981,699
2023-08-10	22.397	22.560	22.183	22.466	18.619	1,555,107
2023-08-09	22.749	22.749	22.286	22.363	18.533	2,637,369
2023-08-08	22.774	22.869	22.517	22.611	18.740	1,605,659
2023-08-07	22.706	22.860	22.551	22.766	18.867	1,758,528
2023-08-04	22.714	22.903	22.474	22.766	18.867	2,559,195
2023-08-03	23.066	23.220	22.697	22.697	18.811	2,903,491
2023-08-02	22.989	23.271	22.989	23.117	19.159	2,120,317
2023-08-01	23.229	23.289	22.886	23.100	19.144	2,206,749
2023-07-31	23.074	23.383	22.929	23.237	19.258	2,902,321
2023-07-28	22.971	23.229	22.740	23.134	19.173	2,777,018
2023-07-27	23.383	23.589	23.023	23.134	19.173	3,435,582

← NewerPage 13 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.