Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	25.046	26.529	24.771	26.057	21.417	10,621,917
2022-10-28	25.294	26.040	24.866	24.977	20.529	7,094,823
2022-10-27	25.311	26.014	25.311	25.680	21.107	9,110,642
2022-10-26	25.740	25.757	24.651	25.311	20.804	9,860,945
2022-10-25	25.226	25.706	24.729	25.671	21.100	11,600,259
2022-10-24	24.514	25.971	24.274	25.886	21.276	12,055,917
2022-10-21	23.649	24.317	23.571	24.274	19.952	4,990,158
2022-10-20	23.074	24.103	22.903	23.700	19.480	6,424,398
2022-10-19	23.083	23.666	22.800	23.297	19.149	4,705,052
2022-10-18	23.117	23.537	22.826	23.229	19.092	6,434,932
2022-10-17	21.763	23.409	21.557	23.254	19.113	9,367,537
2022-10-14	21.686	21.891	21.351	21.823	17.937	4,619,715
2022-10-13	21.249	21.857	21.249	21.523	17.690	5,216,240
2022-10-12	21.197	21.591	20.589	21.514	17.683	3,923,813
2022-10-11	21.249	21.249	20.657	21.197	17.423	3,583,298
2022-10-10	21.754	22.063	20.974	21.129	17.366	3,639,283
2022-09-30	22.509	22.774	21.514	21.514	17.683	4,038,438
2022-09-29	22.286	22.860	21.943	22.517	18.507	5,358,380
2022-09-28	23.297	23.649	21.806	21.943	18.035	5,560,560
2022-09-27	22.886	23.383	22.749	23.289	19.142	3,619,983
2022-09-26	24.051	24.223	22.834	22.834	18.768	5,309,199
2022-09-23	24.840	25.217	23.854	24.051	19.769	5,502,114
2022-09-22	23.914	24.857	23.554	24.617	20.234	6,376,280
2022-09-21	24.120	24.257	22.971	23.786	19.550	4,471,973
2022-09-20	24.240	24.420	23.751	23.846	19.599	3,971,060
2022-09-19	24.000	25.329	23.674	24.120	19.825	8,481,679
2022-09-16	25.106	25.783	24.857	24.943	20.501	8,337,428
2022-09-15	25.911	26.074	24.557	24.857	20.431	7,757,664
2022-09-14	25.337	26.126	25.191	25.791	21.199	9,229,367
2022-09-13	24.737	25.697	24.480	25.689	21.114	9,358,103
2022-09-09	24.686	24.909	24.086	24.574	20.198	4,658,019
2022-09-08	24.686	25.423	24.249	24.686	20.290	8,356,791
2022-09-07	24.077	24.360	23.931	24.206	19.895	2,782,339
2022-09-06	23.751	24.626	23.494	24.214	19.902	3,536,307
2022-09-05	23.563	23.957	23.409	23.640	19.430	2,648,905
2022-09-02	22.646	23.657	22.646	23.546	19.353	3,539,236
2022-09-01	22.603	22.989	22.466	22.663	18.627	3,206,496
2022-08-31	23.957	24.249	22.389	22.543	18.529	4,839,822
2022-08-30	24.317	24.789	23.949	24.026	19.747	2,550,099
2022-08-29	24.086	24.934	23.777	24.497	20.135	2,686,716
2022-08-26	24.943	25.149	23.897	24.111	19.818	3,813,047
2022-08-25	24.874	25.269	24.026	24.977	20.529	4,546,562
2022-08-24	26.323	26.323	24.514	24.891	20.459	5,132,290
2022-08-23	26.486	26.486	26.023	26.186	21.523	3,155,191
2022-08-22	25.286	26.520	25.209	26.417	21.713	5,649,492
2022-08-19	25.826	26.863	25.543	25.569	21.016	7,862,142
2022-08-18	25.757	26.211	25.680	25.791	21.199	4,142,877
2022-08-17	25.851	26.031	25.449	25.749	21.163	4,048,675
2022-08-16	25.886	26.074	25.551	26.040	21.403	4,638,198
2022-08-15	25.200	25.971	25.200	25.766	21.178	3,460,313
2022-08-12	25.551	25.834	25.329	25.714	21.135	6,630,263
2022-08-11	26.254	26.383	25.543	25.594	21.037	7,981,532
2022-08-10	25.363	26.743	25.329	26.391	21.692	11,248,812
2022-08-09	25.149	25.620	24.737	25.466	20.931	7,850,009
2022-08-08	24.643	25.414	24.326	25.251	20.755	7,315,337
2022-08-05	23.803	24.789	23.803	24.583	20.205	8,206,487
2022-08-04	24.266	24.669	23.520	23.966	19.698	10,054,976
2022-08-03	23.280	25.371	22.920	24.789	20.374	17,675,748
2022-08-02	24.609	25.089	23.486	23.820	19.578	11,544,179
2022-08-01	24.626	25.200	24.009	24.471	20.114	6,806,453

← NewerPage 17 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.