Guangzhou Hexin Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	36.650	38.160	36.640	37.530	37.530	390,278
2023-04-27	34.850	37.700	34.280	36.880	36.880	764,179
2023-04-26	33.580	36.060	33.000	34.910	34.910	628,237
2023-04-25	36.700	37.010	34.480	34.950	34.950	591,910
2023-04-24	35.520	37.210	35.270	36.900	36.900	782,898
2023-04-21	38.120	38.370	35.200	35.480	35.480	1,110,675
2023-04-20	38.390	38.750	37.580	37.670	37.670	579,359
2023-04-19	38.810	39.520	38.020	38.400	38.400	580,183
2023-04-18	39.660	39.660	38.340	38.600	38.600	450,246
2023-04-17	40.050	40.870	39.110	39.550	39.550	591,573
2023-04-14	39.310	40.360	38.810	40.050	40.050	748,706
2023-04-13	39.310	40.490	39.150	39.350	39.350	609,926
2023-04-12	38.920	40.400	38.720	40.180	40.180	804,486
2023-04-11	38.440	39.470	38.090	38.700	38.700	685,012
2023-04-10	38.900	39.550	37.990	38.440	38.440	718,861
2023-04-07	37.280	39.590	37.280	38.950	38.950	1,068,284
2023-04-06	36.800	37.530	36.300	37.110	37.110	515,738
2023-04-04	38.500	38.510	36.520	36.800	36.800	1,181,248
2023-04-03	38.800	39.250	38.160	38.500	38.500	855,740
2023-03-31	37.710	38.500	37.440	38.300	38.300	607,938
2023-03-30	38.870	39.010	37.680	37.800	37.800	952,314
2023-03-29	40.830	42.500	38.720	38.880	38.880	1,421,213
2023-03-28	42.530	42.780	41.270	41.300	41.300	530,970
2023-03-27	43.730	44.360	42.200	42.480	42.480	870,617
2023-03-24	43.730	44.700	43.000	43.670	43.670	639,104
2023-03-23	43.550	44.790	43.280	43.700	43.700	710,690
2023-03-22	43.240	44.000	42.910	43.530	43.530	877,718
2023-03-21	41.500	43.550	40.950	43.490	43.490	1,109,893
2023-03-20	41.370	42.760	39.800	41.460	41.460	972,564
2023-03-17	41.050	42.130	40.870	41.520	41.520	483,541
2023-03-16	43.050	43.050	40.620	40.850	40.850	745,825
2023-03-15	43.000	44.260	42.800	42.810	42.810	502,719
2023-03-14	43.410	43.530	42.150	43.020	43.020	685,673
2023-03-13	44.200	44.400	43.520	43.690	43.690	566,953
2023-03-10	44.100	45.430	43.400	44.450	44.450	762,475
2023-03-09	43.250	44.800	42.860	44.460	44.460	770,244
2023-03-08	43.110	44.110	42.850	43.470	43.470	666,809
2023-03-07	44.590	44.880	43.200	43.200	43.200	1,213,721
2023-03-06	42.430	44.880	41.880	44.600	44.600	1,571,235
2023-03-03	42.100	43.000	41.860	42.190	42.190	919,402
2023-03-02	41.600	43.500	41.490	42.300	42.300	1,368,439
2023-03-01	41.990	42.050	41.110	41.490	41.490	840,773
2023-02-28	41.950	42.750	41.300	41.970	41.970	1,068,530
2023-02-27	42.400	43.200	41.260	41.810	41.810	1,265,383
2023-02-24	43.150	44.460	42.080	42.670	42.670	1,454,277
2023-02-23	44.970	46.800	43.620	43.990	43.990	2,210,813
2023-02-22	42.000	50.000	41.580	45.300	45.300	2,986,255
2023-02-21	40.870	42.450	40.520	41.920	41.920	870,493
2023-02-20	41.550	41.590	39.950	40.750	40.750	961,335
2023-02-17	42.340	43.530	41.200	41.590	41.590	1,209,981
2023-02-16	41.870	45.140	41.000	42.350	42.350	1,852,625
2023-02-15	41.820	42.250	41.030	41.750	41.750	1,104,039
2023-02-14	42.850	43.000	41.880	41.960	41.960	869,407
2023-02-13	42.510	43.280	41.890	42.760	42.760	1,054,429
2023-02-10	43.600	44.250	42.060	42.800	42.800	1,061,209
2023-02-09	42.680	44.470	42.590	43.850	43.850	850,867
2023-02-08	42.550	43.340	42.270	42.680	42.680	620,247
2023-02-07	43.880	43.880	42.420	42.850	42.850	672,492
2023-02-06	43.900	44.860	43.330	43.450	43.450	916,865
2023-02-03	42.500	44.540	40.680	44.340	44.340	2,104,297

← NewerPage 15 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.