Guanglian Aviation Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 20.350 | 20.590 | 19.800 | 20.060 | 20.060 | 4,510,400 |
| 2025-01-15 | 20.490 | 20.660 | 20.190 | 20.210 | 20.210 | 3,863,640 |
| 2025-01-14 | 19.650 | 20.660 | 19.650 | 20.540 | 20.540 | 5,578,640 |
| 2025-01-13 | 19.100 | 19.970 | 18.940 | 19.640 | 19.640 | 3,502,420 |
| 2025-01-10 | 20.060 | 20.350 | 19.500 | 19.500 | 19.500 | 3,609,440 |
| 2025-01-09 | 19.800 | 20.540 | 19.750 | 20.250 | 20.250 | 5,246,858 |
| 2025-01-08 | 19.600 | 20.390 | 19.210 | 20.000 | 20.000 | 5,484,020 |
| 2025-01-07 | 19.350 | 19.930 | 19.280 | 19.830 | 19.830 | 3,896,060 |
| 2025-01-06 | 19.450 | 19.560 | 19.000 | 19.280 | 19.280 | 4,288,480 |
| 2025-01-03 | 20.620 | 20.860 | 19.400 | 19.400 | 19.400 | 6,743,320 |
| 2025-01-02 | 21.760 | 21.790 | 20.410 | 20.610 | 20.610 | 7,506,220 |
| 2024-12-31 | 22.110 | 22.530 | 21.610 | 22.000 | 22.000 | 9,393,104 |
| 2024-12-30 | 21.810 | 22.490 | 21.740 | 22.400 | 22.400 | 12,197,060 |
| 2024-12-27 | 24.190 | 24.830 | 22.130 | 22.390 | 22.390 | 19,363,740 |
| 2024-12-26 | 21.140 | 22.080 | 21.140 | 21.530 | 21.530 | 6,145,560 |
| 2024-12-25 | 21.590 | 21.590 | 20.930 | 21.140 | 21.140 | 6,372,420 |
| 2024-12-24 | 21.380 | 21.820 | 21.220 | 21.680 | 21.680 | 5,428,780 |
| 2024-12-23 | 22.000 | 22.060 | 21.050 | 21.180 | 21.180 | 5,747,820 |
| 2024-12-20 | 21.500 | 22.320 | 21.350 | 22.020 | 22.020 | 8,465,040 |
| 2024-12-19 | 20.810 | 21.230 | 20.690 | 21.120 | 21.120 | 4,856,115 |
| 2024-12-18 | 21.110 | 21.340 | 20.810 | 21.080 | 21.080 | 4,370,850 |
| 2024-12-17 | 22.120 | 22.240 | 21.060 | 21.110 | 21.110 | 7,157,755 |
| 2024-12-16 | 22.350 | 22.740 | 21.910 | 22.100 | 22.100 | 6,132,651 |
| 2024-12-13 | 23.150 | 23.290 | 22.240 | 22.300 | 22.300 | 11,848,270 |
| 2024-12-12 | 23.100 | 23.730 | 23.050 | 23.380 | 23.380 | 9,248,942 |
| 2024-12-11 | 22.920 | 23.200 | 22.680 | 23.180 | 23.180 | 7,380,160 |
| 2024-12-10 | 23.120 | 23.300 | 22.700 | 22.970 | 22.970 | 10,377,090 |
| 2024-12-09 | 22.790 | 22.990 | 22.130 | 22.400 | 22.400 | 6,989,740 |
| 2024-12-06 | 22.990 | 23.130 | 22.440 | 22.840 | 22.840 | 6,835,980 |
| 2024-12-05 | 22.390 | 23.200 | 22.280 | 22.960 | 22.960 | 7,179,800 |
| 2024-12-04 | 22.750 | 22.920 | 22.210 | 22.390 | 22.390 | 5,492,840 |
| 2024-12-03 | 23.100 | 23.100 | 22.540 | 22.850 | 22.850 | 6,851,760 |
| 2024-12-02 | 22.950 | 23.220 | 22.840 | 23.140 | 23.140 | 8,462,960 |
| 2024-11-29 | 22.740 | 23.350 | 22.510 | 22.940 | 22.940 | 7,712,540 |
| 2024-11-28 | 23.040 | 23.480 | 22.710 | 22.900 | 22.900 | 9,691,540 |
| 2024-11-27 | 21.400 | 23.040 | 20.950 | 23.040 | 23.040 | 12,483,040 |
| 2024-11-26 | 21.590 | 21.950 | 21.410 | 21.490 | 21.490 | 4,934,338 |
| 2024-11-25 | 21.640 | 21.870 | 21.030 | 21.620 | 21.620 | 7,668,600 |
| 2024-11-22 | 22.980 | 23.000 | 21.600 | 21.600 | 21.600 | 11,581,670 |
| 2024-11-21 | 22.800 | 23.230 | 22.440 | 23.000 | 23.000 | 9,952,699 |
| 2024-11-20 | 22.420 | 23.000 | 22.300 | 22.820 | 22.820 | 9,992,517 |
| 2024-11-19 | 22.580 | 22.980 | 21.970 | 22.640 | 22.640 | 10,739,540 |
| 2024-11-18 | 22.980 | 23.190 | 21.920 | 22.380 | 22.380 | 10,520,400 |
| 2024-11-15 | 24.340 | 24.530 | 22.750 | 22.750 | 22.750 | 13,548,040 |
| 2024-11-14 | 25.210 | 25.410 | 24.330 | 24.340 | 24.340 | 10,316,490 |
| 2024-11-13 | 25.010 | 25.540 | 24.360 | 25.410 | 25.410 | 12,546,170 |
| 2024-11-12 | 26.800 | 27.330 | 25.000 | 25.200 | 25.200 | 22,604,949 |
| 2024-11-11 | 25.750 | 26.340 | 25.080 | 26.280 | 26.280 | 23,109,051 |
| 2024-11-08 | 25.800 | 26.600 | 25.550 | 25.740 | 25.740 | 24,450,689 |
| 2024-11-07 | 25.440 | 26.100 | 24.750 | 25.490 | 25.490 | 23,491,029 |
| 2024-11-06 | 26.610 | 26.960 | 25.800 | 26.170 | 26.170 | 41,512,551 |
| 2024-11-05 | 23.650 | 26.660 | 23.650 | 25.780 | 25.780 | 34,096,969 |
| 2024-11-04 | 23.220 | 23.740 | 23.140 | 23.520 | 23.520 | 13,236,510 |
| 2024-11-01 | 25.020 | 25.400 | 23.350 | 23.420 | 23.420 | 23,099,199 |
| 2024-10-31 | 25.150 | 25.770 | 24.900 | 25.510 | 25.510 | 23,034,930 |
| 2024-10-30 | 24.610 | 25.760 | 24.480 | 25.180 | 25.180 | 17,641,801 |
| 2024-10-29 | 25.690 | 26.200 | 25.050 | 25.100 | 25.100 | 22,692,359 |
| 2024-10-28 | 25.480 | 26.870 | 25.000 | 26.230 | 26.230 | 27,475,770 |
| 2024-10-25 | 25.790 | 27.000 | 25.500 | 25.700 | 25.700 | 28,043,699 |
| 2024-10-24 | 26.730 | 26.730 | 24.610 | 25.800 | 25.800 | 38,545,207 |
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.