Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	28.660	29.360	27.320	27.610	27.610	17,163,104
2026-07-15	30.740	31.580	29.150	29.390	29.390	21,024,006
2026-07-14	34.130	34.150	30.000	31.430	31.430	31,602,428
2026-07-13	40.050	40.250	33.330	34.320	34.320	40,110,152
2026-07-10	39.400	46.150	37.720	41.230	41.230	53,583,598
2026-07-09	37.950	39.810	36.700	39.710	39.710	20,509,082
2026-07-08	39.240	40.110	37.860	38.460	38.460	16,534,428
2026-07-07	40.390	41.880	38.100	38.760	38.760	20,011,312
2026-07-06	42.410	43.860	40.090	40.430	40.430	26,472,195
2026-07-03	37.700	42.300	37.500	41.470	41.470	37,421,828
2026-07-02	38.420	40.680	38.070	38.180	38.180	22,095,248
2026-07-01	38.350	39.820	37.890	38.990	38.990	25,505,168
2026-06-30	37.640	39.500	37.300	38.570	38.570	30,474,520
2026-06-29	36.310	38.200	35.650	37.100	37.100	32,185,389
2026-06-26	32.610	37.300	32.200	36.300	36.300	38,377,289
2026-06-25	34.200	35.300	33.000	33.210	33.210	19,773,850
2026-06-24	31.250	34.480	30.010	34.290	34.290	33,669,723
2026-06-23	32.110	32.480	31.100	31.490	31.490	17,338,404
2026-06-22	34.880	35.300	32.200	32.800	32.800	26,082,637
2026-06-18	33.250	35.540	32.860	35.180	35.180	24,476,080
2026-06-17	32.430	34.980	32.320	33.850	33.850	24,796,430
2026-06-16	33.980	34.400	32.820	32.900	32.900	20,656,189
2026-06-15	32.800	33.500	32.300	33.010	33.010	14,510,820
2026-06-12	33.180	34.770	32.800	32.940	32.940	19,657,680
2026-06-11	32.620	33.420	31.920	32.540	32.540	11,183,880
2026-06-10	34.010	34.880	32.390	32.890	32.890	13,927,800
2026-06-09	33.570	34.710	32.210	34.440	34.440	18,399,512
2026-06-08	33.460	35.800	33.090	33.160	33.160	16,838,820
2026-06-05	35.500	36.840	34.650	35.710	35.710	24,471,109
2026-06-04	34.410	35.260	34.080	34.960	34.960	13,311,810
2026-06-03	34.000	36.360	33.700	35.100	35.100	18,413,961
2026-06-02	34.400	34.680	32.470	34.300	34.300	18,262,430
2026-06-01	35.110	35.470	33.900	34.180	34.180	16,395,971
2026-05-29	38.200	38.400	34.800	35.270	35.270	27,191,561
2026-05-28	37.460	39.480	37.070	39.120	39.120	26,436,631
2026-05-27	38.100	38.540	36.370	37.070	37.070	22,291,449
2026-05-26	38.000	38.290	36.340	37.470	37.470	18,721,539
2026-05-25	40.790	40.790	37.900	38.460	38.460	21,596,881
2026-05-22	38.670	41.000	37.880	40.040	40.040	20,772,820
2026-05-21	41.140	41.940	38.320	38.500	38.500	26,270,439
2026-05-20	40.560	41.400	39.860	40.900	40.900	21,530,670
2026-05-19	41.820	42.350	40.300	41.360	41.360	24,981,369
2026-05-18	42.670	44.600	41.880	42.560	42.560	29,277,869
2026-05-15	45.390	45.980	42.360	42.850	42.850	37,659,980
2026-05-14	51.000	51.010	45.880	45.900	45.900	50,160,488
2026-05-13	47.010	48.890	46.300	48.300	48.300	31,605,020
2026-05-12	48.430	49.180	45.950	47.420	47.420	38,007,113
2026-05-11	48.000	50.300	47.570	49.200	49.200	45,755,152
2026-05-08	45.850	49.300	45.390	48.300	48.300	53,808,859
2026-05-07	45.120	45.690	43.600	44.870	44.870	37,154,727
2026-05-06	44.000	46.090	43.970	45.410	45.410	40,030,246
2026-04-30	42.680	45.540	42.000	44.450	44.450	43,082,398
2026-04-29	41.580	43.500	41.350	42.680	42.680	30,793,971
2026-04-28	42.240	43.300	40.910	41.490	41.490	29,408,240
2026-04-27	42.490	43.310	41.900	42.470	42.470	25,125,551
2026-04-24	45.220	45.970	41.950	43.020	43.020	39,320,809
2026-04-23	47.500	47.810	44.820	45.760	45.760	44,865,449
2026-04-22	47.700	49.960	47.240	47.880	47.880	53,796,699
2026-04-21	51.010	51.800	49.590	50.500	50.500	53,796,539
2026-04-20	44.930	52.000	44.500	50.200	50.200	72,068,062

← NewerPage 2 of 5 · 241 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.