Guangzhou Hexin Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	31.940	32.870	31.930	32.480	32.480	489,403
2023-10-27	31.080	32.080	30.860	32.010	32.010	372,641
2023-10-26	30.840	31.300	30.320	31.120	31.120	316,690
2023-10-25	30.640	31.420	30.640	30.990	30.990	212,743
2023-10-24	29.800	31.200	29.800	30.860	30.860	406,901
2023-10-23	30.650	30.710	29.620	29.790	29.790	316,820
2023-10-20	30.920	31.490	30.070	30.440	30.440	300,934
2023-10-19	31.050	31.740	30.270	30.710	30.710	209,116
2023-10-18	32.060	32.060	30.890	31.080	31.080	348,147
2023-10-17	31.770	32.190	31.520	31.850	31.850	253,186
2023-10-16	32.180	32.180	31.400	31.770	31.770	360,725
2023-10-13	32.600	32.610	32.010	32.080	32.080	391,728
2023-10-12	32.380	32.970	32.320	32.700	32.700	346,680
2023-10-11	32.230	32.810	31.570	32.350	32.350	330,997
2023-10-10	32.010	32.340	31.900	32.010	32.010	181,724
2023-10-09	33.030	33.400	31.820	32.030	32.030	576,723
2023-09-28	32.510	33.380	32.340	33.240	33.240	362,894
2023-09-27	32.370	33.000	32.230	32.550	32.550	313,286
2023-09-26	32.350	32.880	31.860	32.380	32.380	331,843
2023-09-25	32.820	33.020	31.870	32.330	32.330	363,733
2023-09-22	32.500	32.780	31.680	32.770	32.770	258,537
2023-09-21	31.950	32.670	31.700	32.080	32.080	284,034
2023-09-20	32.200	32.770	32.020	32.170	32.170	292,628
2023-09-19	33.300	33.300	32.320	32.400	32.400	397,779
2023-09-18	32.870	33.780	32.640	33.070	33.070	433,621
2023-09-15	33.100	33.460	32.440	32.960	32.960	397,593
2023-09-14	34.310	34.310	32.630	33.030	33.030	700,702
2023-09-13	34.680	35.450	33.920	34.340	34.340	993,476
2023-09-12	34.800	34.950	34.000	34.710	34.710	539,028
2023-09-11	33.510	35.160	32.700	34.830	34.830	1,529,305
2023-09-08	31.320	33.530	31.220	33.150	33.150	1,314,841
2023-09-07	32.330	33.050	31.360	31.600	31.600	366,487
2023-09-06	32.160	32.700	31.920	32.500	32.500	351,691
2023-09-05	32.320	32.650	31.700	31.940	31.940	322,987
2023-09-04	32.460	32.610	32.180	32.530	32.530	323,236
2023-09-01	33.210	33.460	32.230	32.300	32.300	584,259
2023-08-31	33.460	33.950	33.080	33.210	33.210	437,628
2023-08-30	33.280	33.980	32.950	33.700	33.700	738,444
2023-08-29	32.660	33.660	31.820	33.620	33.620	1,160,855
2023-08-28	34.000	34.000	32.000	32.650	32.650	1,023,305
2023-08-25	32.340	34.500	32.010	32.220	32.220	1,171,954
2023-08-24	32.200	32.960	31.380	32.030	32.030	666,353
2023-08-23	32.980	34.770	31.610	32.530	32.530	946,607
2023-08-22	31.120	31.970	30.950	31.910	31.910	331,466
2023-08-21	31.840	32.260	31.060	31.120	31.120	212,371
2023-08-18	31.860	32.440	31.770	31.800	31.800	360,886
2023-08-17	30.650	32.460	29.900	32.000	32.000	501,016
2023-08-16	31.550	31.740	30.650	30.650	30.650	219,155
2023-08-15	31.460	32.260	31.400	31.520	31.520	305,900
2023-08-14	30.970	31.350	30.600	31.340	31.340	334,151
2023-08-11	31.380	31.700	30.620	30.660	30.660	370,355
2023-08-10	32.090	32.100	31.360	31.380	31.380	351,984
2023-08-09	32.100	32.420	31.740	31.910	31.910	262,233
2023-08-08	32.510	32.560	31.560	32.300	32.300	641,384
2023-08-07	32.560	33.100	32.160	32.750	32.750	529,310
2023-08-04	32.280	33.100	32.220	32.330	32.330	640,833
2023-08-03	34.150	34.150	32.320	32.500	32.500	1,022,251
2023-08-02	33.330	35.000	32.400	34.100	34.100	1,582,544
2023-08-01	35.000	36.000	32.900	34.850	34.850	2,762,599
2023-07-31	31.580	31.820	31.200	31.410	31.410	237,243

← NewerPage 13 of 21 · 1,217 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.