Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	24.130	24.170	23.790	24.000	24.000	13,115,880
2025-07-18	24.160	24.380	23.820	24.200	24.200	20,670,199
2025-07-17	22.930	24.450	22.660	24.200	24.200	31,080,689
2025-07-16	23.070	23.300	22.750	22.800	22.800	7,566,799
2025-07-15	23.300	23.540	22.880	23.080	23.080	11,457,610
2025-07-14	22.910	23.960	22.890	23.470	23.470	16,603,471
2025-07-11	22.790	23.100	22.620	22.910	22.910	9,407,199
2025-07-10	22.580	22.840	22.350	22.780	22.780	7,841,400
2025-07-09	22.900	23.380	22.550	22.580	22.580	10,653,750
2025-07-08	22.770	23.150	22.640	22.890	22.890	8,630,049
2025-07-07	22.870	22.890	22.190	22.770	22.770	11,423,720
2025-07-04	23.500	23.660	23.030	23.290	23.290	9,499,660
2025-07-03	23.350	23.950	23.350	23.530	23.530	9,677,820
2025-07-02	23.890	23.940	23.300	23.490	23.490	15,707,140
2025-07-01	24.100	24.430	23.860	23.910	23.910	17,655,939
2025-06-30	23.300	24.280	23.240	24.270	24.270	23,748,359
2025-06-27	23.200	23.830	23.120	23.340	23.340	17,140,740
2025-06-26	23.000	23.940	23.000	23.230	23.230	22,018,189
2025-06-25	22.480	23.400	22.480	23.130	23.130	19,958,199
2025-06-24	21.770	22.780	21.630	22.560	22.560	13,923,980
2025-06-23	21.720	22.250	21.700	22.140	22.140	9,497,040
2025-06-20	21.710	22.120	21.680	21.800	21.800	8,515,980
2025-06-19	22.230	22.290	21.640	21.840	21.840	14,108,030
2025-06-18	22.390	22.990	22.340	22.570	22.570	16,636,320
2025-06-17	22.610	22.830	22.180	22.540	22.540	15,091,490
2025-06-16	23.070	23.120	22.510	22.700	22.700	20,687,109
2025-06-13	23.230	23.880	22.620	23.380	23.380	32,484,770
2025-06-12	22.520	23.150	22.230	22.910	22.910	12,634,640
2025-06-11	22.550	22.730	22.400	22.610	22.610	8,045,140
2025-06-10	23.010	23.070	22.220	22.550	22.550	12,620,990
2025-06-09	23.200	23.770	23.160	23.200	23.200	11,244,040
2025-06-06	23.710	24.260	23.110	23.170	23.170	14,817,520
2025-06-05	24.120	24.260	23.260	23.710	23.710	19,235,641
2025-06-04	23.540	24.480	23.510	24.330	24.330	26,160,730
2025-06-03	25.020	25.120	23.750	23.940	23.940	35,633,711
2025-05-30	24.160	25.230	23.670	24.460	24.460	51,760,871
2025-05-29	21.000	23.690	20.920	23.570	23.570	33,292,441
2025-05-28	22.030	22.090	21.080	21.140	21.140	14,121,470
2025-05-27	23.000	23.050	21.900	22.170	22.170	22,749,859
2025-05-26	21.220	21.920	21.010	21.720	21.720	8,143,349
2025-05-23	21.250	21.690	21.150	21.200	21.200	6,581,059
2025-05-22	21.460	21.800	21.240	21.270	21.270	7,063,020
2025-05-21	21.680	21.800	21.240	21.460	21.460	7,193,800
2025-05-20	22.000	22.020	21.520	21.670	21.670	7,408,836
2025-05-19	21.920	22.080	21.410	21.910	21.910	7,725,040
2025-05-16	21.740	22.370	21.730	21.800	21.800	8,697,721
2025-05-15	22.230	22.760	21.900	21.930	21.930	11,149,920
2025-05-14	22.520	23.050	22.140	22.270	22.270	12,711,180
2025-05-13	23.200	23.390	22.700	22.750	22.750	18,178,850
2025-05-12	22.090	23.800	22.060	23.090	23.090	25,876,750
2025-05-09	22.870	23.100	22.050	22.300	22.300	23,308,301
2025-05-08	21.580	23.450	21.580	23.270	23.270	27,327,480
2025-05-07	21.170	23.500	21.170	22.000	22.000	25,131,250
2025-05-06	20.870	21.160	20.600	21.000	21.000	9,603,060
2025-04-30	19.700	20.960	19.650	20.800	20.800	11,563,710
2025-04-29	19.350	19.900	19.160	19.750	19.750	8,511,252
2025-04-28	19.650	19.990	19.280	19.350	19.350	9,133,880
2025-04-25	18.980	19.240	18.730	18.970	18.970	5,995,640
2025-04-24	19.060	19.180	18.690	18.960	18.960	5,863,820
2025-04-23	19.190	19.230	18.910	19.120	19.120	6,732,740

← NewerPage 6 of 21 · 1,215 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.