Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	38.110	39.110	36.200	37.010	37.010	57,199,031
2026-01-13	42.500	42.800	37.230	38.120	38.120	67,666,398
2026-01-12	41.800	47.900	40.530	44.400	44.400	88,525,273
2026-01-09	44.050	44.500	40.080	41.520	41.520	87,579,969
2026-01-08	44.720	44.980	41.500	43.500	43.500	82,055,430
2026-01-07	36.000	42.660	36.000	41.480	41.480	85,224,078
2026-01-06	36.800	39.490	35.900	37.780	37.780	79,759,938
2026-01-05	39.300	39.880	35.900	36.990	36.990	68,511,250
2025-12-31	36.700	40.260	36.030	39.070	39.070	85,197,055
2025-12-30	39.070	41.450	34.990	35.320	35.320	90,331,109
2025-12-29	35.000	38.560	33.190	36.550	36.550	90,659,758
2025-12-26	34.730	37.450	34.020	35.070	35.070	111,541,797
2025-12-25	28.580	31.210	28.580	31.210	31.210	54,312,461
2025-12-24	23.020	26.390	23.020	26.010	26.010	60,898,559
2025-12-23	24.000	24.990	23.050	23.310	23.310	44,675,699
2025-12-22	25.600	26.000	23.460	23.820	23.820	57,203,281
2025-12-19	25.100	27.880	25.000	26.480	26.480	70,192,305
2025-12-18	22.100	24.630	21.950	24.380	24.380	55,271,848
2025-12-17	22.900	23.370	21.880	22.470	22.470	28,295,029
2025-12-16	24.340	24.340	22.610	23.160	23.160	36,479,129
2025-12-15	25.610	25.900	23.910	24.340	24.340	43,562,539
2025-12-12	23.240	25.250	22.360	24.550	24.550	59,340,801
2025-12-11	25.620	26.360	23.670	23.750	23.750	60,999,980
2025-12-10	23.210	24.340	23.140	23.880	23.880	43,406,422
2025-12-09	22.940	24.000	22.000	23.280	23.280	56,802,340
2025-12-08	23.010	24.970	22.300	22.850	22.850	68,965,914
2025-12-05	19.490	22.360	19.310	21.360	21.360	53,551,352
2025-12-04	18.980	19.760	18.790	19.250	19.250	20,915,141
2025-12-03	18.900	19.500	18.470	19.170	19.170	22,130,359
2025-12-02	18.730	19.050	18.610	18.840	18.840	12,536,760
2025-12-01	18.790	19.680	18.720	18.960	18.960	24,692,449
2025-11-28	17.590	18.470	17.590	18.420	18.420	20,252,600
2025-11-27	17.220	17.540	17.170	17.340	17.340	4,762,645
2025-11-26	17.780	17.810	17.200	17.210	17.210	7,024,059
2025-11-25	17.500	18.080	17.350	17.780	17.780	8,212,760
2025-11-24	16.900	17.700	16.890	17.640	17.640	9,072,569
2025-11-21	17.250	17.250	16.450	16.850	16.850	8,815,959
2025-11-20	17.940	17.940	17.370	17.380	17.380	6,822,943
2025-11-19	17.800	18.060	17.730	17.990	17.990	6,651,420
2025-11-18	18.070	18.150	17.800	17.850	17.850	6,882,086
2025-11-17	18.260	18.410	18.150	18.180	18.180	8,840,000
2025-11-14	17.970	18.140	17.870	17.980	17.980	4,588,410
2025-11-13	18.020	18.060	17.900	17.970	17.970	4,659,758
2025-11-12	18.090	18.150	17.850	18.020	18.020	5,631,274
2025-11-11	18.080	18.290	18.010	18.160	18.160	5,145,700
2025-11-10	18.020	18.050	17.900	18.050	18.050	3,901,441
2025-11-07	18.180	18.190	17.970	18.040	18.040	5,713,801
2025-11-06	17.900	18.450	17.860	18.290	18.290	9,791,081
2025-11-05	17.760	18.020	17.700	17.920	17.920	4,712,229
2025-11-04	18.000	18.000	17.780	17.870	17.870	4,649,537
2025-11-03	17.950	18.080	17.800	18.030	18.030	4,824,439
2025-10-31	17.820	18.040	17.760	17.980	17.980	5,204,979
2025-10-30	18.260	18.260	17.880	17.890	17.890	7,355,060
2025-10-29	18.580	18.590	18.200	18.270	18.270	6,919,428
2025-10-28	18.190	18.830	18.110	18.540	18.540	10,987,940
2025-10-27	18.210	18.360	18.000	18.350	18.350	14,129,980
2025-10-24	18.430	19.060	18.430	18.650	18.650	14,138,930
2025-10-23	18.140	18.180	17.870	18.180	18.180	4,198,030
2025-10-22	18.180	18.380	18.040	18.150	18.150	4,644,420
2025-10-21	18.020	18.200	17.960	18.190	18.190	4,226,100

← NewerPage 4 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.