Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	24.711	24.926	24.283	24.574	20.198	7,150,729
2022-07-28	24.377	25.106	24.351	24.951	20.508	7,647,550
2022-07-27	24.711	25.269	24.411	24.566	20.191	9,361,433
2022-07-26	23.957	25.534	23.743	24.720	20.318	11,615,215
2022-07-25	24.754	25.371	23.691	24.240	19.924	11,840,649
2022-07-22	23.983	24.566	23.571	24.051	19.769	6,100,637
2022-07-21	24.703	24.729	23.931	23.974	19.705	7,335,925
2022-07-20	24.026	24.986	23.871	24.746	20.339	12,790,239
2022-07-19	23.829	24.394	23.529	24.026	19.747	6,688,900
2022-07-18	24.197	24.343	23.323	23.691	19.473	8,001,720
2022-07-15	24.111	24.394	23.597	24.043	19.762	8,712,832
2022-07-14	22.457	24.634	22.414	24.231	19.917	15,758,491
2022-07-13	22.517	22.946	22.037	22.466	18.465	4,902,658
2022-07-12	22.766	23.057	22.157	22.234	18.275	4,188,305
2022-07-11	22.869	22.929	22.354	22.629	18.599	3,624,047
2022-07-08	23.271	23.503	22.886	22.920	18.839	4,242,239
2022-07-07	23.049	23.786	22.989	23.374	19.212	5,229,694
2022-07-06	22.971	23.640	22.800	23.134	19.015	4,845,083
2022-07-05	23.229	23.409	22.629	23.246	19.106	6,038,097
2022-07-04	23.229	23.700	22.526	23.520	19.332	6,121,163
2022-07-01	22.911	23.460	22.680	22.783	18.726	4,133,735
2022-06-30	22.800	23.194	22.543	22.886	18.810	4,806,268
2022-06-29	23.786	24.129	22.714	22.757	18.705	6,688,830
2022-06-28	22.886	23.974	22.800	23.871	19.621	8,000,784
2022-06-27	23.340	23.340	22.731	23.031	18.930	6,068,614
2022-06-24	22.157	23.357	22.157	23.040	18.937	9,795,926
2022-06-23	21.129	22.371	21.086	22.149	18.205	8,034,297
2022-06-22	21.943	21.943	21.197	21.231	17.451	3,790,687
2022-06-21	21.994	22.097	21.497	21.686	17.824	4,345,623
2022-06-20	21.643	22.037	21.566	21.986	18.071	5,135,194
2022-06-17	21.249	21.934	21.077	21.643	17.789	4,752,040
2022-06-16	21.617	21.797	21.257	21.394	17.585	3,197,776
2022-06-15	21.763	22.183	21.471	21.480	17.655	5,119,067
2022-06-14	21.429	21.994	21.171	21.617	17.768	4,908,233
2022-06-13	21.514	22.286	21.514	21.840	17.951	6,981,409
2022-06-10	20.897	21.917	20.717	21.394	17.585	6,603,094
2022-06-09	21.420	21.420	20.786	20.889	17.169	3,605,477
2022-06-08	21.977	21.994	21.094	21.429	17.613	4,922,742
2022-06-07	21.866	22.363	21.600	21.943	18.035	5,463,003
2022-06-06	21.917	22.106	21.600	21.900	18.000	6,255,337
2022-06-02	21.086	21.986	20.957	21.797	17.916	6,621,496
2022-06-01	20.717	21.386	20.674	21.171	17.401	5,867,596
2022-05-31	20.366	20.846	20.314	20.691	17.007	3,920,161
2022-05-30	20.469	20.726	20.066	20.606	16.936	4,881,883
2022-05-27	20.563	20.674	19.997	20.229	16.626	5,167,478
2022-05-26	19.929	20.777	19.800	20.417	16.781	7,567,379
2022-05-25	19.200	20.109	19.200	19.929	16.380	4,873,118
2022-05-24	20.203	20.803	19.277	19.277	15.844	7,088,757
2022-05-23	20.040	20.271	19.757	20.211	16.612	4,419,812
2022-05-20	20.263	20.357	19.774	20.066	16.493	4,166,086
2022-05-19	19.483	20.271	19.371	20.134	16.549	4,831,217
2022-05-18	19.706	20.374	19.551	19.946	16.394	5,657,314
2022-05-17	20.117	20.426	19.397	19.877	16.338	7,583,372
2022-05-16	20.563	21.403	20.031	20.211	16.612	11,068,969
2022-05-13	19.586	20.049	19.294	19.594	16.105	4,689,523
2022-05-12	19.294	20.186	19.157	19.611	16.119	7,037,742
2022-05-11	21.043	22.320	19.551	19.654	16.154	13,035,372
2022-05-10	18.857	19.534	18.737	19.286	15.852	5,073,820
2022-05-09	18.369	19.671	18.214	19.200	15.781	5,750,408
2022-05-06	17.897	18.677	17.657	18.463	15.175	4,875,323

← NewerPage 18 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.