Guangzhou Hexin Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	31.200	31.500	30.740	31.320	31.320	261,187
2023-07-27	30.940	31.740	30.870	31.400	31.400	375,263
2023-07-26	31.540	31.780	30.990	31.100	31.100	247,949
2023-07-25	30.780	31.590	30.780	31.540	31.540	297,106
2023-07-24	30.670	31.080	30.410	30.560	30.560	473,994
2023-07-21	31.500	31.710	30.420	30.450	30.450	458,586
2023-07-20	32.360	32.380	31.310	31.500	31.500	316,486
2023-07-19	32.510	32.650	31.680	32.130	32.130	360,823
2023-07-18	32.290	32.710	31.940	32.500	32.500	323,402
2023-07-17	32.690	32.790	32.000	32.290	32.290	271,850
2023-07-14	33.120	33.380	32.330	32.450	32.450	470,885
2023-07-13	33.220	33.600	33.040	33.150	33.150	213,633
2023-07-12	34.380	34.400	32.990	33.220	33.220	500,155
2023-07-11	34.020	34.200	33.630	34.150	34.150	200,375
2023-07-10	34.460	34.720	33.680	33.880	33.880	311,659
2023-07-07	35.000	35.600	34.260	34.290	34.290	325,848
2023-07-06	35.330	35.630	34.670	35.200	35.200	228,074
2023-07-05	35.830	36.020	35.240	35.330	35.330	259,307
2023-07-04	34.700	36.040	34.570	35.780	35.780	524,337
2023-07-03	35.760	35.900	34.650	34.840	34.840	468,599
2023-06-30	35.210	35.560	34.500	35.500	35.500	459,641
2023-06-29	33.920	35.410	33.790	34.960	34.960	701,199
2023-06-28	33.850	33.960	32.230	33.920	33.920	567,869
2023-06-27	33.440	34.200	33.160	33.650	33.650	501,638
2023-06-26	34.040	34.370	33.060	33.440	33.440	408,803
2023-06-21	34.780	34.970	33.960	33.990	33.990	454,342
2023-06-20	33.950	34.990	33.680	34.780	34.780	630,624
2023-06-19	33.790	34.730	33.790	33.950	33.950	686,456
2023-06-16	35.190	35.330	33.810	33.930	33.930	765,114
2023-06-15	34.500	35.660	34.070	35.400	35.400	982,812
2023-06-14	33.460	34.840	32.760	34.320	34.320	731,811
2023-06-13	33.160	33.950	33.000	33.570	33.570	384,285
2023-06-12	33.200	33.740	32.530	33.010	33.010	395,518
2023-06-09	34.140	34.860	32.720	33.060	33.060	958,596
2023-06-08	34.950	34.950	34.030	34.500	34.500	407,154
2023-06-07	34.830	35.180	34.320	34.750	34.750	369,062
2023-06-06	36.820	36.820	34.810	34.940	34.940	867,354
2023-06-05	37.580	37.610	36.660	36.670	36.670	765,472
2023-06-02	38.530	38.530	35.880	37.390	37.390	1,244,131
2023-06-01	37.240	38.730	35.800	38.730	38.730	1,094,994
2023-05-31	37.510	38.080	37.190	37.460	37.460	266,378
2023-05-30	37.810	38.430	37.290	37.500	37.500	316,689
2023-05-29	38.600	39.000	37.370	37.660	37.660	579,540
2023-05-26	38.450	38.690	37.860	38.600	38.600	368,322
2023-05-25	38.160	38.780	37.730	38.360	38.360	323,171
2023-05-24	38.100	38.780	37.710	38.010	38.010	434,199
2023-05-23	37.590	38.670	37.290	38.320	38.320	447,220
2023-05-22	38.050	38.300	36.970	37.600	37.600	414,272
2023-05-19	36.450	38.090	36.270	37.830	37.830	415,408
2023-05-18	36.140	36.770	35.660	36.480	36.480	311,428
2023-05-17	34.410	36.210	34.400	36.210	36.210	466,137
2023-05-16	34.800	35.620	34.200	34.540	34.540	465,470
2023-05-15	34.250	34.950	33.850	34.600	34.600	290,137
2023-05-12	35.230	35.540	34.100	34.100	34.100	379,802
2023-05-11	35.430	35.730	34.700	35.030	35.030	286,845
2023-05-10	35.640	35.860	34.850	35.090	35.090	504,366
2023-05-09	36.200	36.430	35.180	35.460	35.460	400,244
2023-05-08	36.790	37.190	35.790	36.110	36.110	359,704
2023-05-05	36.790	37.630	36.160	36.980	36.980	413,547
2023-05-04	37.260	38.180	36.200	37.050	37.050	456,001

← NewerPage 14 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.