Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	17.623	18.763	17.400	18.386	15.112	6,551,174
2022-04-29	16.971	17.657	16.954	17.649	14.506	7,078,771
2022-04-28	16.817	17.880	16.800	17.280	14.203	9,234,907
2022-04-27	15.669	16.911	15.540	16.886	13.879	7,840,278
2022-04-26	16.346	16.689	15.557	15.669	12.878	4,395,270
2022-04-25	18.009	18.129	16.303	16.337	13.428	5,255,304
2022-04-22	18.403	18.711	18.009	18.386	15.112	4,470,899
2022-04-21	19.594	20.040	18.557	18.583	15.274	5,264,143
2022-04-20	19.954	20.134	19.526	19.594	16.105	3,710,481
2022-04-19	19.680	20.126	19.286	19.954	16.401	4,007,857
2022-04-18	19.663	19.929	19.286	19.791	16.267	4,237,408
2022-04-15	19.843	20.014	19.200	19.757	16.239	5,048,503
2022-04-14	20.040	20.280	19.534	19.843	16.309	3,371,379
2022-04-13	20.143	20.143	19.663	19.714	16.204	3,446,419
2022-04-12	19.689	20.229	19.457	20.203	16.605	4,345,514
2022-04-11	20.503	20.503	19.483	19.620	16.126	3,981,219
2022-04-08	20.854	20.863	20.143	20.597	16.929	4,131,048
2022-04-07	21.086	21.626	20.400	20.451	16.810	5,361,960
2022-04-06	21.009	21.317	20.871	21.051	17.303	3,818,694
2022-04-01	21.694	21.840	21.060	21.206	17.430	6,404,437
2022-03-31	22.380	22.603	21.943	21.951	18.043	3,330,971
2022-03-30	22.380	22.671	22.054	22.646	18.613	2,609,429
2022-03-29	22.569	23.143	22.166	22.363	18.381	3,663,583
2022-03-28	22.766	23.143	22.337	22.577	18.557	3,331,719
2022-03-25	23.143	23.906	23.066	23.211	19.078	3,874,620
2022-03-24	23.580	23.974	23.383	23.400	19.233	4,228,842
2022-03-23	23.426	24.857	23.229	24.051	19.769	9,101,102
2022-03-22	25.157	25.997	23.571	23.631	19.423	11,203,506
2022-03-21	23.417	23.914	23.246	23.717	19.494	4,123,032
2022-03-18	23.460	23.571	23.049	23.297	19.149	3,210,432
2022-03-17	22.817	23.734	22.817	23.511	19.325	5,043,498
2022-03-16	22.414	22.877	21.471	22.740	18.691	4,941,978
2022-03-15	23.229	23.700	22.071	22.200	18.247	5,481,558
2022-03-14	23.726	24.634	23.434	23.657	19.444	5,443,402
2022-03-11	23.426	23.897	23.049	23.880	19.628	3,107,999
2022-03-10	23.983	24.266	23.571	23.623	19.416	4,617,531
2022-03-09	24.437	24.609	22.183	23.366	19.205	6,989,790
2022-03-08	25.783	26.057	24.266	24.326	19.994	7,305,902
2022-03-07	26.400	27.129	25.869	25.980	21.354	6,824,532
2022-03-04	26.871	27.497	26.289	26.357	21.664	7,002,437
2022-03-03	27.429	27.429	26.383	26.571	21.840	6,268,961
2022-03-02	27.377	27.737	27.171	27.343	22.474	6,009,931
2022-03-01	27.060	27.831	26.760	27.437	22.551	7,144,534
2022-02-28	27.257	27.789	26.889	26.957	22.157	5,848,948
2022-02-25	26.880	27.540	26.597	27.137	22.305	7,481,955
2022-02-24	26.674	28.723	26.486	27.891	22.925	14,968,205
2022-02-23	25.886	26.863	25.886	26.674	21.924	4,142,115
2022-02-22	27.540	27.857	26.160	26.263	21.586	4,647,403
2022-02-21	26.443	26.880	26.160	26.786	22.016	3,471,699
2022-02-18	26.186	26.546	25.800	26.434	21.727	3,181,826
2022-02-17	26.031	26.743	25.800	26.323	21.636	3,916,479
2022-02-16	26.177	26.297	25.791	26.066	21.424	3,253,579
2022-02-15	26.211	26.589	25.980	26.494	21.776	3,288,659
2022-02-14	25.706	26.743	25.680	26.203	21.537	4,715,043
2022-02-11	26.143	26.331	25.406	25.500	20.959	3,777,963
2022-02-10	26.211	26.623	26.091	26.177	21.516	2,525,284
2022-02-09	25.903	26.469	25.783	26.374	21.678	3,141,625
2022-02-08	25.457	26.049	25.286	26.031	21.396	3,358,797
2022-02-07	25.620	26.023	24.369	25.569	21.016	4,747,593
2022-01-28	25.440	26.143	24.994	25.826	21.227	3,729,939

← NewerPage 19 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.