Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	17.910	18.090	17.710	18.030	18.030	5,169,410
2025-10-17	18.010	18.240	17.710	17.740	17.740	6,127,294
2025-10-16	18.370	18.550	18.080	18.120	18.120	5,657,032
2025-10-15	18.360	18.460	18.070	18.440	18.440	5,666,817
2025-10-14	18.500	18.870	18.340	18.400	18.400	7,040,980
2025-10-13	17.980	18.540	17.850	18.500	18.500	5,700,720
2025-10-10	18.710	18.850	18.510	18.570	18.570	6,970,281
2025-10-09	18.630	18.770	18.280	18.750	18.750	7,547,039
2025-09-30	18.430	18.820	18.420	18.590	18.590	5,978,820
2025-09-29	18.450	18.510	18.130	18.400	18.400	5,687,200
2025-09-26	18.500	18.880	18.370	18.520	18.520	5,631,167
2025-09-25	18.820	18.880	18.510	18.510	18.510	5,767,472
2025-09-24	18.440	18.880	18.360	18.850	18.850	5,642,260
2025-09-23	18.830	18.890	17.990	18.620	18.620	9,463,800
2025-09-22	19.020	19.020	18.720	18.920	18.920	6,657,295
2025-09-19	18.930	19.310	18.890	19.010	19.010	6,979,541
2025-09-18	19.240	19.520	18.780	18.910	18.910	8,973,655
2025-09-17	19.300	19.400	19.230	19.320	19.320	5,304,855
2025-09-16	18.860	19.540	18.710	19.430	19.430	10,900,280
2025-09-15	18.930	19.030	18.840	18.900	18.900	5,819,035
2025-09-12	19.050	19.190	18.960	19.000	19.000	7,919,634
2025-09-11	18.950	19.150	18.750	19.150	19.150	8,266,376
2025-09-10	18.960	19.190	18.920	18.990	18.990	6,652,992
2025-09-09	19.490	19.490	18.800	18.860	18.860	13,606,760
2025-09-08	19.600	19.690	19.420	19.540	19.540	8,499,203
2025-09-05	19.510	19.650	19.380	19.590	19.590	7,705,231
2025-09-04	19.580	19.890	19.330	19.520	19.520	11,442,260
2025-09-03	20.610	20.730	19.620	19.620	19.620	14,569,050
2025-09-02	21.010	21.020	20.230	20.610	20.610	14,948,940
2025-09-01	21.260	21.260	20.850	21.020	21.020	11,073,410
2025-08-29	21.020	21.460	20.980	21.290	21.290	15,366,490
2025-08-28	20.750	21.300	20.210	21.130	21.130	18,338,109
2025-08-27	21.760	21.760	20.730	20.750	20.750	17,278,850
2025-08-26	21.800	21.900	21.400	21.600	21.600	16,769,221
2025-08-25	21.100	22.110	20.970	21.800	21.800	29,759,270
2025-08-22	20.730	20.980	20.560	20.960	20.960	12,923,420
2025-08-21	20.890	21.040	20.680	20.730	20.730	13,001,690
2025-08-20	20.860	21.000	20.630	20.890	20.890	12,483,640
2025-08-19	21.000	21.080	20.620	20.840	20.840	11,573,630
2025-08-18	20.650	21.080	20.630	21.000	21.000	14,703,680
2025-08-15	20.160	20.600	20.150	20.600	20.600	10,492,080
2025-08-14	20.970	20.970	20.200	20.200	20.200	16,312,580
2025-08-13	20.760	21.130	20.750	20.970	20.970	12,313,970
2025-08-12	21.090	21.270	20.670	20.820	20.820	13,489,500
2025-08-11	20.900	21.250	20.810	21.100	21.100	12,698,820
2025-08-08	20.950	21.190	20.820	20.890	20.890	11,131,490
2025-08-07	21.080	21.180	20.880	21.070	21.070	13,854,140
2025-08-06	20.700	21.320	20.670	21.180	21.180	20,140,270
2025-08-05	20.690	21.130	20.600	20.780	20.780	13,354,040
2025-08-04	20.330	20.960	20.220	20.750	20.750	14,632,490
2025-08-01	20.450	20.560	20.110	20.340	20.340	12,798,060
2025-07-31	20.740	21.050	20.420	20.550	20.550	14,485,710
2025-07-30	21.240	21.490	20.520	20.840	20.840	17,537,689
2025-07-29	21.180	21.270	20.900	21.240	21.240	14,893,110
2025-07-28	21.000	21.650	20.820	21.240	21.240	17,944,359
2025-07-25	20.800	21.160	20.750	21.010	21.010	19,206,020
2025-07-24	20.170	20.880	20.110	20.820	20.820	32,146,859
2025-07-23	21.020	21.440	20.060	20.460	20.460	57,671,820
2025-07-22	24.000	24.450	23.580	23.820	23.820	18,020,330
2025-07-21	24.130	24.170	23.790	24.000	24.000	13,115,880

← NewerPage 5 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.