Guangzhou Hexin Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 102.02 | 106.50 | 102.02 | 105.30 | 105.30 | 204,388 |
| 2026-10-19 | 107.11 | 107.98 | 103.00 | 103.51 | 103.51 | 400,630 |
| 2026-10-16 | 103.30 | 112.00 | 102.08 | 107.12 | 107.12 | 674,606 |
| 2026-10-15 | 91.000 | 103.99 | 91.000 | 100.61 | 100.61 | 431,281 |
| 2026-10-14 | 104.00 | 106.57 | 100.09 | 104.75 | 104.75 | 430,119 |
| 2026-10-13 | 106.00 | 108.86 | 103.60 | 103.67 | 103.67 | 631,121 |
| 2026-10-12 | 110.97 | 110.97 | 106.10 | 106.44 | 106.44 | 373,979 |
| 2026-10-09 | 111.51 | 112.20 | 106.16 | 109.75 | 109.75 | 585,040 |
| 2026-10-08 | 116.99 | 121.91 | 112.00 | 112.10 | 112.10 | 738,531 |
| 2026-09-30 | 134.64 | 135.88 | 119.58 | 119.60 | 119.60 | 1,273,797 |
| 2026-09-29 | 142.00 | 144.99 | 123.00 | 136.00 | 136.00 | 910,999 |
| 2026-09-28 | 142.58 | 147.80 | 138.11 | 145.18 | 145.18 | 917,175 |
| 2026-09-24 | 137.99 | 144.98 | 134.02 | 142.39 | 142.39 | 823,901 |
| 2026-09-23 | 138.18 | 140.80 | 135.03 | 136.82 | 136.82 | 696,113 |
| 2026-09-22 | 126.00 | 140.00 | 126.00 | 138.06 | 138.06 | 1,310,077 |
| 2026-09-21 | 130.00 | 130.90 | 105.20 | 119.00 | 119.00 | 1,844,823 |
| 2026-09-18 | 124.52 | 131.71 | 122.21 | 130.24 | 130.24 | 820,772 |
| 2026-09-17 | 122.50 | 123.90 | 119.22 | 122.18 | 122.18 | 704,864 |
| 2026-09-16 | 115.10 | 121.00 | 115.06 | 119.32 | 119.32 | 618,280 |
| 2026-09-15 | 118.69 | 119.57 | 113.16 | 114.60 | 114.60 | 519,464 |
| 2026-09-14 | 106.88 | 117.99 | 103.99 | 116.85 | 116.85 | 1,084,916 |
| 2026-09-11 | 100.02 | 103.60 | 98.800 | 100.19 | 100.19 | 412,999 |
| 2026-09-10 | 102.11 | 103.68 | 98.080 | 103.15 | 103.15 | 331,689 |
| 2026-09-09 | 98.000 | 105.00 | 96.330 | 102.19 | 102.19 | 567,857 |
| 2026-09-08 | 96.080 | 99.500 | 96.080 | 97.900 | 97.900 | 512,565 |
| 2026-09-07 | 101.20 | 101.47 | 95.190 | 99.520 | 99.520 | 643,375 |
| 2026-09-04 | 109.50 | 109.50 | 100.00 | 100.00 | 100.00 | 1,338,506 |
| 2026-09-03 | 86.800 | 103.74 | 86.800 | 103.74 | 103.74 | 1,219,126 |
| 2026-09-02 | 90.000 | 90.690 | 85.000 | 86.450 | 86.450 | 412,945 |
| 2026-09-01 | 88.870 | 90.830 | 87.000 | 90.670 | 90.670 | 490,073 |
| 2026-08-31 | 92.590 | 92.850 | 77.450 | 88.880 | 88.880 | 1,132,028 |
| 2026-08-28 | 96.500 | 98.100 | 91.990 | 92.880 | 92.880 | 626,463 |
| 2026-08-27 | 99.880 | 102.90 | 95.540 | 96.500 | 96.500 | 373,155 |
| 2026-08-26 | 96.560 | 99.010 | 91.650 | 96.680 | 96.680 | 360,976 |
| 2026-08-25 | 95.000 | 99.980 | 89.800 | 97.190 | 97.190 | 604,112 |
| 2026-08-24 | 106.58 | 106.58 | 97.010 | 97.570 | 97.570 | 298,700 |
| 2026-08-21 | 104.31 | 107.00 | 101.07 | 104.20 | 104.20 | 283,341 |
| 2026-08-20 | 107.93 | 107.93 | 104.02 | 104.02 | 104.02 | 163,794 |
| 2026-08-19 | 106.35 | 109.46 | 104.00 | 104.01 | 104.01 | 233,985 |
| 2026-08-18 | 107.95 | 109.50 | 107.00 | 107.66 | 107.66 | 183,564 |
| 2026-08-17 | 108.00 | 110.86 | 106.00 | 108.30 | 108.30 | 292,079 |
| 2026-08-14 | 107.76 | 113.95 | 104.00 | 109.25 | 109.25 | 406,039 |
| 2026-08-13 | 110.50 | 110.50 | 107.76 | 107.76 | 107.76 | 183,769 |
| 2026-08-12 | 112.00 | 112.97 | 108.80 | 108.80 | 108.80 | 267,469 |
| 2026-08-11 | 113.00 | 115.65 | 111.06 | 112.70 | 112.70 | 253,613 |
| 2026-08-10 | 111.80 | 113.50 | 108.06 | 113.08 | 113.08 | 431,255 |
| 2026-08-07 | 108.43 | 111.96 | 107.00 | 108.05 | 108.05 | 342,869 |
| 2026-08-06 | 107.00 | 116.87 | 101.66 | 110.58 | 110.58 | 728,747 |
| 2026-08-05 | 115.12 | 117.50 | 106.80 | 108.20 | 108.20 | 687,270 |
| 2026-08-04 | 111.99 | 115.88 | 111.99 | 115.12 | 115.12 | 283,073 |
| 2026-08-03 | 106.88 | 115.00 | 105.50 | 113.00 | 113.00 | 458,545 |
| 2026-07-31 | 105.45 | 110.00 | 105.45 | 107.51 | 107.51 | 312,621 |
| 2026-07-30 | 110.00 | 111.00 | 105.00 | 105.45 | 105.45 | 404,861 |
| 2026-07-29 | 111.17 | 112.00 | 103.20 | 109.73 | 109.73 | 662,982 |
| 2026-07-28 | 102.80 | 115.98 | 102.80 | 109.19 | 109.19 | 831,364 |
| 2026-07-27 | 104.86 | 106.98 | 99.010 | 105.01 | 105.01 | 937,742 |
| 2026-07-24 | 83.990 | 101.93 | 83.070 | 101.93 | 101.93 | 1,261,752 |
| 2026-07-23 | 83.900 | 86.760 | 83.380 | 84.940 | 84.940 | 472,465 |
| 2026-07-22 | 86.990 | 90.150 | 82.110 | 83.550 | 83.550 | 538,660 |
| 2026-07-21 | 84.000 | 90.000 | 78.610 | 87.520 | 87.520 | 816,362 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-06-15 | 0.1700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.