Guanglian Aviation Industry Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	18.690	19.430	18.630	19.300	19.300	7,755,460
2025-04-18	18.860	19.000	18.620	18.710	18.710	5,463,337
2025-04-17	18.540	19.620	18.540	18.960	18.960	10,225,580
2025-04-16	19.610	19.980	18.500	18.750	18.750	10,234,700
2025-04-15	18.970	19.030	18.460	18.860	18.860	6,885,080
2025-04-14	19.190	19.190	18.760	19.020	19.020	7,773,376
2025-04-11	18.240	18.880	18.240	18.780	18.780	8,669,280
2025-04-10	18.520	18.980	18.220	18.540	18.540	14,920,020
2025-04-09	16.460	18.690	16.460	18.600	18.600	17,384,590
2025-04-08	16.550	17.480	16.350	16.930	16.930	8,767,372
2025-04-07	18.380	18.970	15.900	16.260	16.260	14,384,230
2025-04-03	19.980	20.390	19.770	19.870	19.870	5,065,432
2025-04-02	20.510	20.520	20.050	20.130	20.130	5,135,732
2025-04-01	19.800	21.110	19.800	20.520	20.520	11,157,840
2025-03-31	20.210	20.390	19.400	19.780	19.780	10,995,600
2025-03-28	21.340	21.600	20.400	20.400	20.400	11,698,910
2025-03-27	21.440	21.970	20.820	21.490	21.490	10,888,010
2025-03-26	21.650	22.110	21.190	21.560	21.560	8,661,423
2025-03-25	21.590	22.350	21.350	21.610	21.610	11,614,870
2025-03-24	22.700	22.700	21.000	21.590	21.590	20,364,520
2025-03-21	24.200	24.550	22.650	22.720	22.720	38,231,141
2025-03-20	23.000	27.000	22.640	25.340	25.340	48,337,168
2025-03-19	23.400	23.760	22.700	23.010	23.010	15,650,140
2025-03-18	22.720	24.040	22.520	23.630	23.630	22,616,289
2025-03-17	22.940	23.170	22.450	22.880	22.880	20,569,939
2025-03-14	20.900	22.500	20.880	22.170	22.170	20,807,301
2025-03-13	21.110	21.210	20.400	20.990	20.990	7,803,680
2025-03-12	21.500	21.770	21.150	21.180	21.180	6,364,850
2025-03-11	21.070	21.630	20.950	21.520	21.520	6,798,351
2025-03-10	21.320	21.690	21.200	21.280	21.280	4,890,600
2025-03-07	21.000	21.970	21.000	21.290	21.290	10,989,470
2025-03-06	21.680	21.740	21.230	21.350	21.350	9,412,440
2025-03-05	21.410	21.740	21.330	21.590	21.590	6,967,100
2025-03-04	20.820	21.680	20.730	21.550	21.550	7,323,760
2025-03-03	20.520	21.150	20.310	20.800	20.800	5,365,020
2025-02-28	21.590	21.630	20.290	20.400	20.400	5,972,400
2025-02-27	21.890	21.890	21.100	21.500	21.500	5,628,120
2025-02-26	21.600	21.800	21.400	21.720	21.720	7,273,673
2025-02-25	21.140	21.930	21.140	21.590	21.590	9,595,168
2025-02-24	20.910	21.760	20.770	21.540	21.540	11,242,380
2025-02-21	20.820	21.280	20.620	20.870	20.870	9,053,235
2025-02-20	20.420	21.060	20.380	20.950	20.950	5,627,120
2025-02-19	19.780	20.450	19.780	20.400	20.400	4,155,794
2025-02-18	20.710	20.810	19.870	19.900	19.900	5,499,473
2025-02-17	20.780	21.180	20.560	20.790	20.790	4,796,961
2025-02-14	20.790	21.090	20.440	20.900	20.900	6,611,740
2025-02-13	20.820	21.600	20.800	20.950	20.950	8,806,500
2025-02-12	20.300	20.900	20.230	20.800	20.800	6,946,980
2025-02-11	20.500	20.610	20.230	20.400	20.400	4,598,500
2025-02-10	20.200	20.600	20.090	20.600	20.600	6,061,220
2025-02-07	19.740	20.480	19.700	20.200	20.200	7,564,660
2025-02-06	19.500	19.750	19.200	19.740	19.740	4,855,760
2025-02-05	19.070	19.470	18.750	19.320	19.320	4,303,000
2025-01-27	19.170	19.180	18.740	18.740	18.740	3,252,512
2025-01-24	18.640	19.070	18.510	18.940	18.940	6,149,043
2025-01-23	18.900	19.390	18.600	18.680	18.680	11,438,020
2025-01-22	19.670	19.670	19.280	19.390	19.390	3,046,440
2025-01-21	19.800	19.970	19.420	19.700	19.700	4,696,170
2025-01-20	20.110	20.330	19.800	19.830	19.830	4,709,360
2025-01-17	20.030	20.280	19.820	20.090	20.090	3,188,440

← NewerPage 7 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.