Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	28.303	29.537	28.191	29.237	24.031	18,005,616
2023-01-30	27.000	28.543	26.297	28.029	23.037	18,095,160
2023-01-20	24.857	25.586	24.857	25.286	20.783	4,960,765
2023-01-19	24.480	25.320	24.471	25.106	20.635	6,084,112
2023-01-18	24.514	24.746	24.274	24.497	20.135	4,398,626
2023-01-17	24.154	24.703	24.086	24.557	20.184	4,970,916
2023-01-16	24.094	24.986	24.086	24.386	20.043	4,845,853
2023-01-13	24.111	24.420	23.743	23.897	19.642	3,266,939
2023-01-12	24.480	24.806	23.846	23.974	19.705	5,660,189
2023-01-11	23.871	24.009	23.511	23.854	19.607	4,285,052
2023-01-10	24.677	24.677	23.571	23.786	19.550	5,572,931
2023-01-09	24.780	24.926	24.000	24.086	19.797	5,019,023
2023-01-06	25.106	25.260	24.686	24.771	20.360	2,777,151
2023-01-05	24.900	25.329	24.900	25.149	20.670	3,302,408
2023-01-04	25.191	25.346	25.003	25.243	20.748	3,730,923
2023-01-03	24.523	25.200	24.514	25.063	20.600	4,181,529
2022-12-30	24.429	24.909	24.266	24.626	20.241	2,802,099
2022-12-29	23.991	24.583	23.794	24.386	20.043	3,627,958
2022-12-28	24.129	24.394	23.811	23.940	19.677	3,034,084
2022-12-27	23.769	24.497	23.546	24.129	19.832	3,992,643
2022-12-26	22.260	23.854	22.260	23.760	19.529	5,783,745
2022-12-23	22.491	22.783	22.191	22.260	18.296	2,724,943
2022-12-22	22.800	23.186	22.209	22.766	18.712	3,962,995
2022-12-21	22.740	22.971	22.166	22.594	18.571	3,225,933
2022-12-20	22.586	23.023	22.491	22.740	18.691	2,477,327
2022-12-19	22.731	23.057	22.483	22.629	18.599	2,797,722
2022-12-16	23.520	23.734	22.714	22.723	18.677	3,826,058
2022-12-15	23.469	23.880	23.323	23.537	19.346	2,266,599
2022-12-14	24.137	24.249	23.391	23.443	19.268	3,342,560
2022-12-13	25.037	25.131	23.829	23.880	19.628	4,533,820
2022-12-12	24.343	25.089	23.931	25.037	20.579	5,331,122
2022-12-09	25.029	25.114	24.274	24.351	20.015	4,392,569
2022-12-08	25.251	25.371	24.789	24.943	20.501	3,173,919
2022-12-07	25.011	25.423	24.909	25.251	20.755	3,868,628
2022-12-06	24.814	25.329	24.531	25.183	20.699	4,523,999
2022-12-05	25.243	25.440	24.943	25.106	20.635	3,969,299
2022-12-02	24.831	25.749	24.643	25.114	20.642	5,773,177
2022-12-01	24.600	25.054	24.557	24.780	20.367	4,273,341
2022-11-30	24.754	25.080	24.420	24.600	20.219	4,751,331
2022-11-29	24.429	24.797	24.163	24.411	20.064	3,647,645
2022-11-28	23.743	24.626	23.571	24.471	20.114	4,484,355
2022-11-25	24.497	24.523	23.837	23.880	19.628	3,641,354
2022-11-24	24.497	24.857	24.206	24.514	20.149	3,793,311
2022-11-23	25.209	25.277	23.966	24.557	20.184	6,207,552
2022-11-22	25.371	26.151	25.020	25.097	20.628	6,838,830
2022-11-21	24.943	25.543	24.600	25.320	20.811	4,445,270
2022-11-18	25.629	26.297	24.960	24.960	20.515	5,428,979
2022-11-17	24.857	25.757	24.506	25.629	21.065	5,494,186
2022-11-16	25.406	26.143	25.200	25.243	20.748	7,459,706
2022-11-15	25.003	25.423	24.711	25.380	20.861	4,269,000
2022-11-14	25.140	25.586	24.643	25.003	20.551	4,379,678
2022-11-11	25.757	25.937	25.020	25.140	20.663	6,823,887
2022-11-10	25.714	25.971	25.071	25.157	20.677	5,600,103
2022-11-09	26.409	26.829	25.380	25.697	21.121	7,406,149
2022-11-08	26.014	26.383	25.483	25.929	21.311	5,056,255
2022-11-07	26.623	26.871	25.800	26.100	21.452	6,084,714
2022-11-04	26.391	26.854	25.971	26.726	21.967	8,220,703
2022-11-03	26.451	27.240	26.151	27.026	22.213	7,671,733
2022-11-02	26.100	27.497	25.749	26.709	21.953	11,463,615
2022-11-01	26.049	26.820	25.757	26.177	21.516	8,300,841

← NewerPage 16 of 21 · 1,215 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.