Guangzhou Hexin Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.230 | 17.350 | 16.830 | 17.220 | 17.220 | 644,775 |
| 2024-04-25 | 17.100 | 17.210 | 16.190 | 16.790 | 16.790 | 646,805 |
| 2024-04-24 | 16.690 | 17.510 | 16.220 | 17.140 | 17.140 | 903,224 |
| 2024-04-23 | 16.280 | 16.620 | 15.500 | 16.390 | 16.390 | 707,805 |
| 2024-04-22 | 15.580 | 15.940 | 14.910 | 15.710 | 15.710 | 563,548 |
| 2024-04-19 | 16.280 | 16.280 | 15.500 | 15.690 | 15.690 | 758,417 |
| 2024-04-18 | 16.100 | 16.510 | 15.510 | 16.310 | 16.310 | 968,105 |
| 2024-04-17 | 14.700 | 16.960 | 14.680 | 16.170 | 16.170 | 1,873,861 |
| 2024-04-16 | 16.130 | 16.130 | 14.610 | 14.620 | 14.620 | 1,254,222 |
| 2024-04-15 | 17.880 | 18.110 | 15.600 | 16.080 | 16.080 | 1,516,936 |
| 2024-04-12 | 18.180 | 18.550 | 17.890 | 18.010 | 18.010 | 662,273 |
| 2024-04-11 | 18.590 | 19.050 | 18.120 | 18.180 | 18.180 | 598,925 |
| 2024-04-10 | 19.280 | 19.500 | 18.370 | 18.550 | 18.550 | 485,227 |
| 2024-04-09 | 19.080 | 19.790 | 19.060 | 19.380 | 19.380 | 952,720 |
| 2024-04-08 | 20.620 | 20.630 | 18.940 | 19.090 | 19.090 | 1,315,844 |
| 2024-04-03 | 20.780 | 20.850 | 20.090 | 20.620 | 20.620 | 827,472 |
| 2024-04-02 | 21.330 | 21.490 | 20.530 | 20.840 | 20.840 | 670,213 |
| 2024-04-01 | 21.600 | 21.650 | 20.920 | 21.330 | 21.330 | 967,251 |
| 2024-03-29 | 20.990 | 21.300 | 20.780 | 21.220 | 21.220 | 359,316 |
| 2024-03-28 | 20.410 | 21.270 | 20.200 | 20.840 | 20.840 | 899,292 |
| 2024-03-27 | 21.240 | 21.530 | 20.200 | 20.270 | 20.270 | 715,364 |
| 2024-03-26 | 21.370 | 21.740 | 20.810 | 21.390 | 21.390 | 675,902 |
| 2024-03-25 | 22.030 | 22.610 | 21.260 | 21.370 | 21.370 | 792,504 |
| 2024-03-22 | 22.720 | 22.920 | 21.690 | 22.130 | 22.130 | 889,611 |
| 2024-03-21 | 23.000 | 23.280 | 22.160 | 22.640 | 22.640 | 942,968 |
| 2024-03-20 | 22.660 | 23.000 | 22.320 | 23.000 | 23.000 | 980,167 |
| 2024-03-19 | 22.590 | 22.980 | 22.410 | 22.660 | 22.660 | 1,049,296 |
| 2024-03-18 | 22.480 | 22.790 | 21.880 | 22.590 | 22.590 | 1,037,850 |
| 2024-03-15 | 21.930 | 22.280 | 21.400 | 22.280 | 22.280 | 956,707 |
| 2024-03-14 | 21.840 | 22.550 | 21.200 | 22.080 | 22.080 | 926,389 |
| 2024-03-13 | 22.000 | 22.270 | 21.390 | 21.690 | 21.690 | 835,335 |
| 2024-03-12 | 21.400 | 22.500 | 21.250 | 21.820 | 21.820 | 1,379,807 |
| 2024-03-11 | 20.850 | 21.030 | 20.200 | 21.000 | 21.000 | 566,959 |
| 2024-03-08 | 20.470 | 20.960 | 20.110 | 20.710 | 20.710 | 590,781 |
| 2024-03-07 | 21.050 | 21.560 | 20.450 | 20.510 | 20.510 | 848,639 |
| 2024-03-06 | 20.780 | 21.340 | 20.430 | 20.900 | 20.900 | 811,102 |
| 2024-03-05 | 21.700 | 21.700 | 20.690 | 20.790 | 20.790 | 1,152,501 |
| 2024-03-04 | 22.500 | 22.520 | 21.350 | 21.890 | 21.890 | 1,737,056 |
| 2024-03-01 | 21.210 | 24.000 | 20.500 | 23.200 | 23.200 | 2,255,903 |
| 2024-02-29 | 20.250 | 21.200 | 19.710 | 21.070 | 21.070 | 1,911,796 |
| 2024-02-28 | 23.850 | 24.380 | 20.080 | 20.390 | 20.390 | 2,301,320 |
| 2024-02-27 | 22.650 | 24.170 | 22.000 | 23.960 | 23.960 | 1,032,605 |
| 2024-02-26 | 21.500 | 23.880 | 21.500 | 22.810 | 22.810 | 1,295,272 |
| 2024-02-23 | 20.800 | 21.950 | 20.700 | 21.930 | 21.930 | 915,238 |
| 2024-02-22 | 20.000 | 20.870 | 19.660 | 20.530 | 20.530 | 762,746 |
| 2024-02-21 | 19.610 | 20.800 | 19.430 | 19.990 | 19.990 | 968,680 |
| 2024-02-20 | 19.540 | 19.990 | 19.050 | 19.720 | 19.720 | 790,880 |
| 2024-02-19 | 18.610 | 20.270 | 18.580 | 19.680 | 19.680 | 1,462,750 |
| 2024-02-08 | 16.080 | 19.200 | 15.070 | 19.200 | 19.200 | 2,228,423 |
| 2024-02-07 | 17.500 | 17.620 | 15.130 | 16.000 | 16.000 | 2,076,667 |
| 2024-02-06 | 18.500 | 18.880 | 14.590 | 17.500 | 17.500 | 1,279,005 |
| 2024-02-05 | 20.940 | 21.400 | 17.550 | 18.210 | 18.210 | 1,825,074 |
| 2024-02-02 | 23.300 | 23.980 | 20.460 | 21.680 | 21.680 | 1,044,658 |
| 2024-02-01 | 23.750 | 23.990 | 22.660 | 23.140 | 23.140 | 754,505 |
| 2024-01-31 | 25.570 | 25.570 | 23.700 | 23.800 | 23.800 | 640,472 |
| 2024-01-30 | 26.850 | 26.850 | 25.320 | 25.500 | 25.500 | 389,284 |
| 2024-01-29 | 27.890 | 28.300 | 26.480 | 26.660 | 26.660 | 470,185 |
| 2024-01-26 | 28.720 | 29.060 | 27.840 | 28.090 | 28.090 | 299,261 |
| 2024-01-25 | 26.650 | 28.540 | 26.270 | 28.440 | 28.440 | 530,453 |
| 2024-01-24 | 26.860 | 27.710 | 25.690 | 26.640 | 26.640 | 557,167 |
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.