Guangzhou Hexin Instrument Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	26.320	27.090	25.830	26.730	26.730	612,757
2024-01-22	29.010	29.680	26.540	26.800	26.800	800,201
2024-01-19	29.810	29.930	29.090	29.110	29.110	393,962
2024-01-18	30.460	30.770	28.880	30.000	30.000	756,027
2024-01-17	31.960	31.960	30.150	30.460	30.460	465,895
2024-01-16	31.920	32.330	31.250	31.740	31.740	485,227
2024-01-15	32.400	32.400	32.400	32.400	32.400	0
2024-01-12	32.990	33.590	32.340	32.400	32.400	362,536
2024-01-11	32.470	33.070	32.180	32.920	32.920	285,253
2024-01-10	32.520	33.180	31.840	32.470	32.470	301,043
2024-01-09	32.270	33.760	32.150	32.680	32.680	390,756
2024-01-08	33.130	34.010	32.090	32.210	32.210	437,741
2024-01-05	34.420	34.810	32.930	33.170	33.170	500,992
2024-01-04	34.290	34.830	34.070	34.500	34.500	303,364
2024-01-03	34.720	35.060	33.910	34.300	34.300	397,642
2024-01-02	35.440	35.980	34.400	34.800	34.800	801,834
2023-12-29	33.740	36.100	33.620	35.950	35.950	857,298
2023-12-28	32.800	34.270	32.350	33.950	33.950	381,579
2023-12-27	32.490	33.060	32.050	32.610	32.610	320,581
2023-12-26	33.590	33.910	32.240	32.390	32.390	296,787
2023-12-25	33.630	34.080	33.010	33.600	33.600	253,468
2023-12-22	34.840	34.840	33.630	33.870	33.870	444,819
2023-12-21	34.340	34.890	33.570	34.600	34.600	370,275
2023-12-20	34.270	35.250	34.000	34.110	34.110	374,078
2023-12-19	34.340	34.840	33.670	34.510	34.510	362,219
2023-12-18	34.560	34.730	34.180	34.340	34.340	291,291
2023-12-15	35.500	35.550	34.040	34.340	34.340	487,672
2023-12-14	35.290	35.730	35.110	35.500	35.500	409,004
2023-12-13	35.270	35.950	34.510	35.540	35.540	415,289
2023-12-12	34.330	35.380	34.330	35.300	35.300	559,560
2023-12-11	34.400	35.080	34.240	34.570	34.570	464,625
2023-12-08	35.230	35.680	34.120	34.400	34.400	481,435
2023-12-07	35.430	35.430	34.770	35.000	35.000	338,974
2023-12-06	34.910	35.790	34.850	35.180	35.180	330,622
2023-12-05	36.000	36.250	34.970	35.060	35.060	439,448
2023-12-04	36.210	36.500	35.530	35.750	35.750	426,189
2023-12-01	36.380	36.440	35.690	36.210	36.210	449,141
2023-11-30	36.510	36.730	36.000	36.460	36.460	495,797
2023-11-29	36.380	36.990	36.100	36.270	36.270	416,745
2023-11-28	35.860	36.880	35.620	36.300	36.300	313,304
2023-11-27	35.600	36.430	35.600	35.860	35.860	357,619
2023-11-24	36.500	36.590	35.690	35.850	35.850	313,466
2023-11-23	36.000	36.860	36.000	36.600	36.600	356,320
2023-11-22	36.520	37.000	36.080	36.230	36.230	480,541
2023-11-21	36.560	37.090	36.450	36.590	36.590	505,504
2023-11-20	36.360	36.870	36.130	36.560	36.560	593,326
2023-11-17	36.100	36.500	35.820	36.350	36.350	486,325
2023-11-16	36.180	36.790	35.890	36.340	36.340	527,277
2023-11-15	36.150	36.580	35.600	36.320	36.320	644,271
2023-11-14	35.980	35.980	35.050	35.900	35.900	513,447
2023-11-13	34.630	35.450	34.630	35.130	35.130	362,185
2023-11-10	35.370	35.370	34.390	34.390	34.390	417,643
2023-11-09	34.430	36.330	34.370	35.370	35.370	776,907
2023-11-08	34.180	34.810	34.180	34.610	34.610	376,857
2023-11-07	34.180	34.780	34.110	34.400	34.400	342,575
2023-11-06	34.000	34.690	33.940	34.180	34.180	428,557
2023-11-03	33.650	34.550	33.340	34.240	34.240	445,963
2023-11-02	34.180	34.390	33.250	33.420	33.420	408,297
2023-11-01	33.000	34.440	32.850	33.950	33.950	576,766
2023-10-31	32.710	33.410	32.590	32.940	32.940	581,474

← NewerPage 12 of 21 · 1,212 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.