Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	42.870	45.500	41.800	45.010	45.010	59,950,320
2026-04-16	40.570	44.080	40.060	42.810	42.810	42,429,480
2026-04-15	40.670	45.300	40.380	41.400	41.400	64,117,441
2026-04-14	38.560	40.580	37.360	39.930	39.930	45,831,207
2026-04-13	37.170	38.650	36.600	38.240	38.240	22,321,279
2026-04-10	38.590	40.180	37.710	37.720	37.720	28,530,650
2026-04-09	38.010	39.200	37.500	38.320	38.320	27,860,080
2026-04-08	36.600	39.500	36.400	39.000	39.000	38,249,980
2026-04-07	37.370	37.500	34.800	35.130	35.130	30,343,070
2026-04-03	40.000	40.380	35.510	37.110	37.110	38,876,129
2026-04-02	39.960	40.790	38.610	40.200	40.200	37,845,340
2026-04-01	39.350	41.600	39.060	40.050	40.050	48,502,500
2026-03-31	39.540	40.220	38.000	38.600	38.600	62,554,898
2026-03-30	31.210	38.160	31.210	38.160	38.160	58,770,871
2026-03-27	31.450	32.380	30.850	31.800	31.800	24,262,109
2026-03-26	33.790	33.940	31.900	32.540	32.540	32,450,840
2026-03-25	35.460	36.340	32.810	33.560	33.560	51,543,980
2026-03-24	38.020	38.890	33.100	35.080	35.080	49,964,328
2026-03-23	38.750	41.390	36.810	37.210	37.210	35,099,738
2026-03-20	41.920	42.000	38.910	39.010	39.010	31,833,801
2026-03-19	40.010	42.750	40.010	41.920	41.920	39,708,449
2026-03-18	37.520	41.930	36.510	41.590	41.590	52,720,840
2026-03-17	38.370	38.960	36.500	36.600	36.600	20,165,420
2026-03-16	38.910	38.980	37.410	37.910	37.910	18,461,311
2026-03-13	40.250	40.400	38.000	38.130	38.130	28,768,971
2026-03-12	42.140	42.700	39.790	40.240	40.240	34,433,820
2026-03-11	43.640	43.870	41.580	41.940	41.940	37,126,793
2026-03-10	41.520	46.550	41.210	43.420	43.420	61,349,480
2026-03-09	38.030	40.670	36.870	40.440	40.440	35,896,102
2026-03-06	37.710	40.450	37.400	39.000	39.000	33,534,199
2026-03-05	38.680	38.860	36.990	38.160	38.160	29,526,910
2026-03-04	36.000	38.990	35.660	38.060	38.060	33,106,648
2026-03-03	40.010	40.510	35.920	36.070	36.070	34,753,488
2026-03-02	40.990	41.680	38.680	39.740	39.740	44,309,551
2026-02-27	37.300	43.270	37.230	40.020	40.020	61,134,039
2026-02-26	35.400	38.600	35.010	38.050	38.050	40,660,047
2026-02-25	33.650	35.820	33.070	35.450	35.450	29,775,260
2026-02-24	34.870	35.270	33.800	33.950	33.950	19,858,020
2026-02-13	34.760	36.200	34.310	34.700	34.700	24,477,141
2026-02-12	36.210	36.650	34.500	34.760	34.760	36,383,871
2026-02-11	39.720	40.870	37.140	37.140	37.140	39,762,688
2026-02-10	42.500	42.580	38.180	39.250	39.250	35,830,539
2026-02-09	38.910	41.900	38.240	41.450	41.450	43,980,594
2026-02-06	38.510	40.460	37.480	38.260	38.260	33,402,430
2026-02-05	38.900	41.990	38.480	39.830	39.830	42,259,539
2026-02-04	41.880	42.770	37.600	38.740	38.740	51,706,727
2026-02-03	38.650	42.700	37.030	41.300	41.300	62,668,809
2026-02-02	38.530	39.690	37.230	38.100	38.100	43,765,129
2026-01-30	37.260	40.400	37.200	38.410	38.410	62,599,180
2026-01-29	32.650	38.390	31.900	36.900	36.900	67,371,328
2026-01-28	35.110	35.200	33.020	33.270	33.270	31,329,240
2026-01-27	34.270	37.130	34.270	35.660	35.660	33,581,367
2026-01-26	36.660	38.480	34.330	34.780	34.780	49,651,953
2026-01-23	35.000	37.450	34.690	37.090	37.090	58,352,422
2026-01-22	33.740	35.330	33.490	34.900	34.900	32,090,320
2026-01-21	33.220	35.260	33.100	33.910	33.910	29,209,650
2026-01-20	35.430	36.490	32.600	33.200	33.200	37,030,551
2026-01-19	34.010	36.780	34.000	35.800	35.800	31,226,320
2026-01-16	35.800	36.480	34.900	34.940	34.940	34,973,770
2026-01-15	36.060	37.000	34.720	35.560	35.560	39,502,840

← NewerPage 3 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.