Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	25.646	26.477	25.329	25.363	20.846	4,345,186
2022-01-26	25.706	26.237	25.294	25.843	21.241	4,545,578
2022-01-25	26.400	27.669	25.886	26.091	21.445	7,471,238
2022-01-24	26.331	26.683	26.066	26.254	21.579	3,102,579
2022-01-21	26.640	27.034	26.271	26.271	21.593	3,562,597
2022-01-20	27.754	27.797	26.786	26.846	22.065	3,942,234
2022-01-19	28.063	28.286	27.480	27.720	22.784	3,398,417
2022-01-18	28.731	28.843	28.029	28.174	23.157	3,873,116
2022-01-17	28.354	28.783	28.183	28.680	23.573	3,581,740
2022-01-14	28.294	28.569	27.977	28.191	23.171	2,933,115
2022-01-13	28.894	29.109	28.217	28.294	23.256	3,870,148
2022-01-12	28.157	29.529	28.106	29.100	23.918	5,399,343
2022-01-11	28.569	29.349	27.934	28.106	23.101	5,475,511
2022-01-10	29.571	29.829	27.857	28.586	23.495	6,717,214
2022-01-07	29.400	30.463	29.383	29.871	24.552	6,817,529
2022-01-06	29.709	30.086	29.031	29.614	24.341	6,055,689
2022-01-05	30.497	30.746	29.631	29.974	24.637	8,551,039
2022-01-04	29.709	30.677	29.486	30.540	25.102	9,886,328
2021-12-31	29.657	29.957	29.271	29.443	24.200	4,598,868
2021-12-30	29.006	30.034	28.886	29.580	24.313	6,833,257
2021-12-29	29.057	29.777	28.989	29.246	24.038	6,487,264
2021-12-28	28.611	29.040	28.337	28.971	23.812	3,942,162
2021-12-27	28.714	28.920	28.200	28.440	23.376	3,635,943
2021-12-24	29.229	29.666	28.663	28.783	23.657	4,051,800
2021-12-23	29.700	29.700	28.894	29.229	24.024	4,224,837
2021-12-22	29.057	29.657	29.057	29.580	24.313	3,782,786
2021-12-21	28.714	29.691	28.534	29.271	24.059	4,431,940
2021-12-20	29.957	30.171	29.117	29.117	23.932	5,000,441
2021-12-17	30.669	30.763	29.743	29.983	24.644	7,456,057
2021-12-16	30.737	31.440	30.557	30.660	25.200	5,307,718
2021-12-15	30.557	31.363	30.514	30.609	25.158	6,459,649
2021-12-14	31.423	31.963	30.814	31.071	25.538	7,738,834
2021-12-13	31.543	31.629	30.506	31.260	25.693	8,344,178
2021-12-10	31.517	32.083	31.303	31.629	25.996	7,198,086
2021-12-09	32.306	32.417	31.294	31.706	26.060	8,024,792
2021-12-08	31.157	32.314	31.114	32.083	26.370	8,477,461
2021-12-07	32.571	32.983	30.600	31.106	25.567	9,710,536
2021-12-06	31.389	34.029	31.166	32.151	26.426	15,507,751
2021-12-03	30.831	32.074	30.823	30.943	25.433	8,255,768
2021-12-02	32.571	32.760	30.600	30.609	25.158	13,146,182
2021-12-01	32.691	33.591	32.477	32.777	26.940	11,300,557
2021-11-30	33.454	34.389	33.163	33.574	27.596	11,617,989
2021-11-29	32.057	34.114	31.714	33.480	27.518	13,141,621
2021-11-26	32.623	33.711	32.391	32.400	26.630	13,565,018
2021-11-25	36.591	36.591	32.657	32.871	27.018	25,362,093
2021-11-24	34.457	37.286	33.866	36.831	30.273	28,284,566
2021-11-23	33.771	35.314	33.523	34.783	28.589	17,280,780
2021-11-22	33.771	33.994	33.103	33.686	27.687	12,589,618
2021-11-19	34.740	34.749	32.631	33.617	27.631	19,120,156
2021-11-18	33.677	36.429	33.600	34.843	28.638	17,193,294
2021-11-17	33.480	34.706	32.923	34.080	28.011	15,334,473
2021-11-16	34.877	35.931	33.000	33.420	27.469	22,954,430
2021-11-15	36.857	37.269	34.757	35.846	29.463	32,684,664
2021-11-12	28.114	34.097	27.849	34.097	28.025	30,250,922
2021-11-11	28.029	29.229	27.514	28.414	23.355	13,285,276
2021-11-10	26.571	27.386	26.571	27.077	22.255	6,239,694
2021-11-09	25.886	27.000	25.791	26.709	21.953	7,063,618
2021-11-08	25.834	26.117	25.234	25.920	21.304	5,098,360
2021-11-05	26.297	26.914	25.869	25.903	21.290	5,949,673
2021-11-04	25.954	26.400	25.800	26.280	21.600	5,361,576

← NewerPage 20 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.