Guanglian Aviation Industry Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 26.730 | 26.730 | 24.610 | 25.800 | 25.800 | 38,545,207 |
| 2024-10-23 | 24.510 | 29.000 | 24.510 | 27.750 | 27.750 | 53,501,238 |
| 2024-10-22 | 24.550 | 27.190 | 23.880 | 25.550 | 25.550 | 44,045,059 |
| 2024-10-21 | 24.320 | 25.860 | 24.250 | 24.450 | 24.450 | 47,097,688 |
| 2024-10-18 | 22.530 | 24.850 | 22.360 | 24.240 | 24.240 | 42,712,031 |
| 2024-10-17 | 22.020 | 24.350 | 21.900 | 22.730 | 22.730 | 38,769,191 |
| 2024-10-16 | 21.200 | 22.420 | 21.040 | 21.800 | 21.800 | 16,297,640 |
| 2024-10-15 | 21.150 | 22.560 | 21.040 | 21.650 | 21.650 | 22,133,961 |
| 2024-10-14 | 20.300 | 22.640 | 20.300 | 22.100 | 22.100 | 28,633,029 |
| 2024-10-11 | 21.000 | 21.000 | 19.380 | 19.890 | 19.890 | 16,916,561 |
| 2024-10-10 | 21.020 | 22.500 | 20.450 | 21.260 | 21.260 | 21,189,711 |
| 2024-10-09 | 22.000 | 22.880 | 20.000 | 20.220 | 20.220 | 26,427,980 |
| 2024-10-08 | 23.000 | 23.580 | 20.390 | 23.580 | 23.580 | 35,876,000 |
| 2024-09-30 | 17.800 | 19.960 | 17.510 | 19.800 | 19.800 | 22,530,539 |
| 2024-09-27 | 16.500 | 17.430 | 16.320 | 17.170 | 17.170 | 10,805,410 |
| 2024-09-26 | 15.450 | 16.170 | 15.330 | 16.170 | 16.170 | 8,516,093 |
| 2024-09-25 | 15.550 | 15.880 | 15.420 | 15.470 | 15.470 | 8,248,795 |
| 2024-09-24 | 14.890 | 15.470 | 14.740 | 15.470 | 15.470 | 6,709,273 |
| 2024-09-23 | 14.820 | 14.950 | 14.700 | 14.760 | 14.760 | 2,575,340 |
| 2024-09-20 | 14.990 | 15.090 | 14.710 | 14.850 | 14.850 | 3,192,200 |
| 2024-09-19 | 14.650 | 15.150 | 14.510 | 14.960 | 14.960 | 4,880,579 |
| 2024-09-18 | 14.680 | 14.780 | 14.250 | 14.570 | 14.570 | 2,966,020 |
| 2024-09-13 | 14.980 | 15.070 | 14.670 | 14.670 | 14.670 | 3,098,700 |
| 2024-09-12 | 15.060 | 15.330 | 14.910 | 14.920 | 14.920 | 3,446,900 |
| 2024-09-11 | 15.270 | 15.270 | 14.980 | 15.060 | 15.060 | 4,460,220 |
| 2024-09-10 | 15.650 | 15.820 | 15.070 | 15.350 | 15.350 | 5,873,001 |
| 2024-09-09 | 15.250 | 15.730 | 14.970 | 15.570 | 15.570 | 6,066,560 |
| 2024-09-06 | 16.000 | 16.130 | 15.360 | 15.410 | 15.410 | 8,488,840 |
| 2024-09-05 | 15.300 | 16.210 | 15.300 | 15.940 | 15.940 | 14,146,390 |
| 2024-09-04 | 15.340 | 16.090 | 15.180 | 15.180 | 15.180 | 10,622,790 |
| 2024-09-03 | 14.780 | 15.430 | 14.780 | 15.050 | 15.050 | 5,572,100 |
| 2024-09-02 | 15.250 | 15.330 | 14.760 | 14.760 | 14.760 | 5,362,380 |
| 2024-08-30 | 14.860 | 15.560 | 14.790 | 15.320 | 15.320 | 7,742,060 |
| 2024-08-29 | 14.270 | 15.210 | 14.000 | 14.870 | 14.870 | 8,483,900 |
| 2024-08-28 | 15.150 | 15.380 | 15.010 | 15.080 | 15.080 | 4,292,240 |
| 2024-08-27 | 15.650 | 15.650 | 15.050 | 15.070 | 15.070 | 5,299,260 |
| 2024-08-26 | 15.390 | 15.770 | 15.330 | 15.700 | 15.700 | 5,554,640 |
| 2024-08-23 | 15.610 | 15.690 | 15.160 | 15.390 | 15.390 | 5,046,460 |
| 2024-08-22 | 15.720 | 16.050 | 15.510 | 15.530 | 15.530 | 5,697,360 |
| 2024-08-21 | 15.820 | 15.940 | 15.650 | 15.720 | 15.720 | 3,391,140 |
| 2024-08-20 | 16.260 | 16.280 | 15.720 | 15.820 | 15.820 | 4,355,580 |
| 2024-08-19 | 16.330 | 16.520 | 16.160 | 16.210 | 16.210 | 4,880,534 |
| 2024-08-16 | 16.760 | 16.790 | 16.250 | 16.360 | 16.360 | 5,768,620 |
| 2024-08-15 | 16.600 | 16.890 | 16.360 | 16.620 | 16.620 | 6,058,700 |
| 2024-08-14 | 17.000 | 17.180 | 16.660 | 16.700 | 16.700 | 6,023,160 |
| 2024-08-13 | 16.980 | 17.180 | 16.780 | 17.100 | 17.100 | 6,463,920 |
| 2024-08-12 | 17.580 | 17.600 | 16.730 | 16.880 | 16.880 | 8,383,241 |
| 2024-08-09 | 17.380 | 17.870 | 17.150 | 17.410 | 17.410 | 10,979,990 |
| 2024-08-08 | 18.290 | 18.390 | 17.130 | 17.170 | 17.170 | 16,712,570 |
| 2024-08-07 | 18.800 | 19.100 | 18.290 | 18.420 | 18.420 | 20,674,900 |
| 2024-08-06 | 17.760 | 18.500 | 17.370 | 18.290 | 18.290 | 16,121,820 |
| 2024-08-05 | 17.910 | 18.690 | 17.400 | 17.480 | 17.480 | 16,009,100 |
| 2024-08-02 | 18.440 | 19.180 | 18.250 | 18.310 | 18.310 | 20,238,029 |
| 2024-08-01 | 18.020 | 18.780 | 18.010 | 18.570 | 18.570 | 18,403,250 |
| 2024-07-31 | 17.250 | 18.440 | 17.220 | 18.110 | 18.110 | 18,454,980 |
| 2024-07-30 | 17.500 | 17.750 | 17.230 | 17.410 | 17.410 | 15,039,610 |
| 2024-07-29 | 16.800 | 17.820 | 16.730 | 17.710 | 17.710 | 18,405,461 |
| 2024-07-26 | 15.970 | 17.100 | 15.930 | 16.940 | 16.940 | 14,094,100 |
| 2024-07-25 | 15.330 | 16.130 | 15.310 | 15.900 | 15.900 | 7,566,720 |
| 2024-07-24 | 15.440 | 16.090 | 15.300 | 15.600 | 15.600 | 7,105,150 |
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.