Guangzhou Hexin Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 14.900 | 15.370 | 14.600 | 14.940 | 14.940 | 200,016 |
| 2024-07-24 | 15.620 | 15.730 | 14.710 | 14.900 | 14.900 | 330,134 |
| 2024-07-23 | 15.620 | 16.060 | 15.510 | 15.730 | 15.730 | 313,962 |
| 2024-07-22 | 15.390 | 15.830 | 15.390 | 15.580 | 15.580 | 197,738 |
| 2024-07-19 | 15.120 | 15.730 | 14.890 | 15.490 | 15.490 | 317,495 |
| 2024-07-18 | 15.530 | 15.530 | 14.630 | 15.150 | 15.150 | 304,858 |
| 2024-07-17 | 15.410 | 15.570 | 15.050 | 15.280 | 15.280 | 185,300 |
| 2024-07-16 | 15.030 | 15.330 | 14.850 | 15.300 | 15.300 | 229,856 |
| 2024-07-15 | 15.170 | 15.400 | 14.720 | 15.150 | 15.150 | 297,692 |
| 2024-07-12 | 15.580 | 15.850 | 15.090 | 15.300 | 15.300 | 513,225 |
| 2024-07-11 | 15.100 | 15.810 | 14.900 | 15.770 | 15.770 | 586,206 |
| 2024-07-10 | 14.810 | 15.150 | 14.350 | 15.150 | 15.150 | 375,724 |
| 2024-07-09 | 14.420 | 14.900 | 14.230 | 14.740 | 14.740 | 355,922 |
| 2024-07-08 | 15.200 | 15.410 | 14.400 | 14.520 | 14.520 | 537,077 |
| 2024-07-05 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2024-07-04 | 15.460 | 15.930 | 14.830 | 14.840 | 14.840 | 314,627 |
| 2024-07-03 | 15.800 | 15.950 | 15.210 | 15.420 | 15.420 | 434,033 |
| 2024-07-02 | 15.900 | 16.120 | 15.730 | 15.900 | 15.900 | 452,619 |
| 2024-07-01 | 16.100 | 16.250 | 15.500 | 15.980 | 15.980 | 357,632 |
| 2024-06-28 | 15.830 | 16.190 | 15.530 | 16.000 | 16.000 | 462,268 |
| 2024-06-27 | 16.170 | 16.750 | 15.770 | 15.770 | 15.770 | 668,541 |
| 2024-06-26 | 15.250 | 16.450 | 15.000 | 16.280 | 16.280 | 741,291 |
| 2024-06-25 | 16.300 | 16.300 | 15.050 | 15.350 | 15.350 | 844,524 |
| 2024-06-24 | 13.390 | 17.600 | 13.390 | 16.150 | 16.150 | 836,948 |
| 2024-06-21 | 16.890 | 17.280 | 16.330 | 16.720 | 16.720 | 700,343 |
| 2024-06-20 | 16.400 | 17.310 | 16.260 | 17.070 | 17.070 | 1,005,481 |
| 2024-06-19 | 16.620 | 16.870 | 16.360 | 16.520 | 16.520 | 283,075 |
| 2024-06-18 | 16.390 | 16.910 | 16.190 | 16.720 | 16.720 | 375,609 |
| 2024-06-17 | 16.610 | 16.860 | 16.290 | 16.330 | 16.330 | 491,118 |
| 2024-06-14 | 16.930 | 16.960 | 16.030 | 16.730 | 16.730 | 342,711 |
| 2024-06-13 | 16.400 | 17.330 | 16.250 | 17.010 | 17.010 | 582,804 |
| 2024-06-12 | 15.950 | 16.670 | 15.930 | 16.500 | 16.500 | 405,195 |
| 2024-06-11 | 16.470 | 16.470 | 15.390 | 15.860 | 15.860 | 576,720 |
| 2024-06-07 | 15.260 | 16.100 | 15.260 | 15.920 | 15.920 | 749,602 |
| 2024-06-06 | 16.560 | 16.560 | 15.100 | 15.130 | 15.130 | 926,260 |
| 2024-06-05 | 17.050 | 17.190 | 16.480 | 16.570 | 16.570 | 648,201 |
| 2024-06-04 | 18.460 | 18.460 | 16.760 | 16.990 | 16.990 | 1,092,154 |
| 2024-06-03 | 18.950 | 19.390 | 18.500 | 18.590 | 18.590 | 525,809 |
| 2024-05-31 | 18.920 | 19.240 | 18.800 | 18.890 | 18.890 | 384,375 |
| 2024-05-30 | 18.580 | 19.140 | 18.580 | 18.920 | 18.920 | 448,177 |
| 2024-05-29 | 18.860 | 19.370 | 18.580 | 18.580 | 18.580 | 444,966 |
| 2024-05-28 | 19.180 | 20.430 | 18.680 | 18.730 | 18.730 | 429,990 |
| 2024-05-27 | 19.490 | 19.490 | 18.310 | 18.900 | 18.900 | 697,591 |
| 2024-05-24 | 19.350 | 20.100 | 19.330 | 19.490 | 19.490 | 359,855 |
| 2024-05-23 | 19.800 | 20.010 | 19.240 | 19.550 | 19.550 | 305,205 |
| 2024-05-22 | 19.560 | 19.860 | 19.230 | 19.710 | 19.710 | 275,420 |
| 2024-05-21 | 19.860 | 19.910 | 19.300 | 19.570 | 19.570 | 388,975 |
| 2024-05-20 | 20.160 | 20.400 | 19.540 | 19.770 | 19.770 | 671,026 |
| 2024-05-17 | 19.180 | 20.200 | 18.980 | 20.200 | 20.200 | 936,842 |
| 2024-05-16 | 19.720 | 20.100 | 19.010 | 19.180 | 19.180 | 815,885 |
| 2024-05-15 | 18.770 | 19.990 | 18.610 | 19.580 | 19.580 | 908,579 |
| 2024-05-14 | 19.190 | 19.850 | 18.650 | 18.770 | 18.770 | 691,935 |
| 2024-05-13 | 19.320 | 19.780 | 18.350 | 19.330 | 19.330 | 803,046 |
| 2024-05-10 | 19.800 | 19.940 | 19.320 | 19.460 | 19.460 | 931,785 |
| 2024-05-09 | 18.990 | 19.980 | 18.690 | 19.800 | 19.800 | 1,150,927 |
| 2024-05-08 | 19.130 | 19.290 | 18.800 | 18.860 | 18.860 | 544,340 |
| 2024-05-07 | 18.900 | 19.290 | 18.560 | 19.070 | 19.070 | 795,753 |
| 2024-05-06 | 18.690 | 18.830 | 18.410 | 18.770 | 18.770 | 759,246 |
| 2024-04-30 | 18.290 | 18.540 | 17.640 | 18.410 | 18.410 | 922,793 |
| 2024-04-29 | 17.220 | 18.740 | 17.130 | 18.240 | 18.240 | 1,220,815 |
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.