Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	23.503	24.171	23.331	23.640	19.430	6,894,576
2023-04-25	25.869	26.211	23.254	23.451	19.275	11,179,541
2023-04-24	26.006	26.271	25.106	25.809	21.213	4,904,825
2023-04-21	26.143	26.880	25.894	26.031	21.396	4,529,837
2023-04-20	26.469	26.743	26.134	26.143	21.488	3,093,299
2023-04-19	26.803	26.880	26.426	26.503	21.783	2,765,527
2023-04-18	26.734	27.137	26.486	26.957	22.157	3,569,948
2023-04-17	26.649	27.060	26.571	26.751	21.988	3,076,615
2023-04-14	26.709	27.017	26.409	26.649	21.903	3,265,053
2023-04-13	27.146	27.214	26.494	26.597	21.861	2,796,306
2023-04-12	27.000	27.257	26.957	27.017	22.206	2,366,908
2023-04-11	27.591	27.591	27.000	27.129	22.298	2,987,254
2023-04-10	27.514	27.823	27.171	27.651	22.728	5,003,914
2023-04-07	27.154	27.386	27.000	27.326	22.460	3,515,118
2023-04-06	26.451	27.223	26.220	27.189	22.347	4,024,578
2023-04-04	26.983	27.069	26.237	26.400	21.699	3,125,919
2023-04-03	26.657	27.077	26.469	26.983	22.178	3,354,614
2023-03-31	26.631	26.811	26.383	26.717	21.960	2,309,590
2023-03-30	26.477	26.700	26.263	26.580	21.847	2,657,057
2023-03-29	26.854	27.051	26.469	26.486	21.769	2,757,251
2023-03-28	27.257	27.420	26.726	26.803	22.030	3,553,663
2023-03-27	27.943	28.063	27.197	27.283	22.425	4,468,070
2023-03-24	27.686	27.900	27.506	27.866	22.904	4,036,733
2023-03-23	27.583	27.994	27.343	27.651	22.728	4,613,982
2023-03-22	27.189	27.771	27.103	27.626	22.706	6,411,996
2023-03-21	27.000	27.994	26.983	27.831	22.875	6,977,384
2023-03-20	27.120	27.411	26.109	27.051	22.234	6,696,375
2023-03-17	26.743	27.017	26.580	26.666	21.917	2,357,074
2023-03-16	27.154	27.326	26.366	26.597	21.861	3,535,729
2023-03-15	27.274	27.917	27.060	27.240	22.389	3,527,266
2023-03-14	27.034	27.377	26.597	27.060	22.241	3,412,108
2023-03-13	26.649	27.223	26.649	27.189	22.347	2,752,119
2023-03-10	27.223	27.489	26.923	26.983	22.178	3,449,738
2023-03-09	27.814	27.917	26.983	27.266	22.410	3,557,818
2023-03-08	26.931	27.900	26.923	27.737	22.798	4,724,892
2023-03-07	27.943	28.029	27.017	27.077	22.255	4,834,833
2023-03-06	28.106	28.423	27.651	28.046	23.052	4,915,538
2023-03-03	27.617	28.166	27.429	27.814	22.861	5,167,107
2023-03-02	28.166	28.491	27.609	27.711	22.777	5,740,027
2023-03-01	28.243	28.363	27.994	28.217	23.192	3,478,858
2023-02-28	27.951	28.389	27.729	28.277	23.242	4,329,525
2023-02-27	27.900	28.457	27.686	28.131	23.122	5,608,134
2023-02-24	27.771	28.363	27.600	27.969	22.988	4,749,600
2023-02-23	28.011	28.226	27.574	27.711	22.777	4,064,881
2023-02-22	28.011	28.371	27.789	27.943	22.967	4,126,463
2023-02-21	27.909	28.560	27.883	28.166	23.150	4,975,951
2023-02-20	27.857	28.183	27.429	27.891	22.925	4,594,518
2023-02-17	28.251	28.517	27.489	28.097	23.094	6,283,250
2023-02-16	28.551	29.057	27.926	28.183	23.164	6,371,788
2023-02-15	28.577	29.083	28.200	28.543	23.460	6,697,363
2023-02-14	29.040	29.040	28.251	28.380	23.326	6,658,517
2023-02-13	28.766	29.580	28.757	29.006	23.841	6,495,857
2023-02-10	28.971	29.271	28.620	28.774	23.650	5,287,907
2023-02-09	28.663	29.374	28.603	29.109	23.925	6,297,318
2023-02-08	28.937	29.194	28.603	28.663	23.559	5,677,026
2023-02-07	29.143	29.486	28.714	28.843	23.707	5,971,046
2023-02-06	29.520	29.829	28.826	29.563	24.299	7,930,028
2023-02-03	28.911	30.017	28.569	29.974	24.637	12,712,447
2023-02-02	29.606	29.709	28.637	28.749	23.629	10,538,143
2023-02-01	29.263	29.829	28.483	29.606	24.334	13,972,828

← NewerPage 15 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.