Guangzhou Hexin Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	43.180	43.380	42.210	42.800	42.800	1,104,374
2023-02-01	41.590	43.700	41.350	43.210	43.210	1,419,543
2023-01-31	39.780	42.210	39.500	41.740	41.740	1,398,875
2023-01-30	41.000	41.900	40.430	40.510	40.510	888,518
2023-01-20	40.300	40.740	39.390	40.500	40.500	928,159
2023-01-19	39.850	40.700	39.300	40.160	40.160	686,943
2023-01-18	40.280	40.520	39.700	39.850	39.850	474,491
2023-01-17	39.210	40.980	39.000	40.330	40.330	939,174
2023-01-16	37.820	40.440	37.610	39.410	39.410	1,413,277
2023-01-13	37.000	38.290	36.730	37.600	37.600	951,868
2023-01-12	37.210	38.030	36.400	37.210	37.210	656,355
2023-01-11	37.860	38.180	36.800	37.000	37.000	861,776
2023-01-10	38.440	38.680	37.820	38.010	38.010	763,484
2023-01-09	37.680	38.540	36.830	38.420	38.420	1,201,244
2023-01-06	37.410	38.290	36.930	37.070	37.070	1,017,633
2023-01-05	36.090	38.630	35.720	37.730	37.730	1,978,005
2023-01-04	35.090	36.260	34.280	36.020	36.020	1,406,284
2023-01-03	32.500	35.020	32.000	35.010	35.010	1,208,084
2022-12-30	32.640	33.000	32.300	32.500	32.500	597,214
2022-12-29	33.250	33.780	32.600	32.900	32.900	574,839
2022-12-28	34.010	34.360	32.840	33.420	33.420	845,489
2022-12-27	33.550	35.010	33.550	34.280	34.280	685,431
2022-12-26	32.330	33.880	32.050	33.800	33.800	775,789
2022-12-23	32.580	33.190	31.880	32.050	32.050	565,905
2022-12-22	33.090	33.660	32.680	33.000	33.000	561,262
2022-12-21	33.170	33.480	32.500	33.180	33.180	519,320
2022-12-20	34.490	34.490	32.700	33.170	33.170	582,430
2022-12-19	34.540	34.990	32.920	33.260	33.260	814,375
2022-12-16	34.600	35.270	34.200	34.540	34.540	901,182
2022-12-15	35.780	36.070	34.920	34.920	34.920	736,131
2022-12-14	35.470	36.900	35.220	35.600	35.600	1,121,352
2022-12-13	36.000	36.000	34.850	35.710	35.710	1,141,423
2022-12-12	34.470	37.370	34.060	36.280	36.280	1,489,532
2022-12-09	33.920	34.880	33.330	34.540	34.540	722,935
2022-12-08	34.990	35.270	34.020	34.100	34.100	725,935
2022-12-07	34.300	35.080	34.090	34.510	34.510	732,826
2022-12-06	35.150	35.380	34.030	34.370	34.370	825,216
2022-12-05	36.500	36.500	35.000	35.050	35.050	964,023
2022-12-02	34.820	37.230	34.820	35.820	35.820	1,234,899
2022-12-01	35.930	36.050	34.830	35.060	35.060	733,522
2022-11-30	35.500	36.290	35.080	35.200	35.200	857,801
2022-11-29	35.990	35.990	35.020	35.690	35.690	791,491
2022-11-28	35.220	36.770	35.010	35.500	35.500	901,280
2022-11-25	38.000	38.010	36.000	36.270	36.270	1,566,482
2022-11-24	39.880	39.880	38.000	38.540	38.540	888,497
2022-11-23	40.000	40.590	37.370	38.880	38.880	1,762,690
2022-11-22	41.920	42.290	39.880	40.200	40.200	981,980
2022-11-21	41.500	42.750	39.060	42.000	42.000	1,022,814
2022-11-18	43.350	43.970	41.030	41.300	41.300	1,506,562
2022-11-17	42.920	43.870	41.270	43.000	43.000	1,218,008
2022-11-16	42.120	43.090	41.900	42.640	42.640	803,762
2022-11-15	40.100	43.550	40.100	42.120	42.120	1,379,007
2022-11-14	40.370	41.560	39.010	41.070	41.070	1,148,353
2022-11-11	42.500	43.100	40.370	40.370	40.370	1,469,333
2022-11-10	42.940	44.260	41.000	41.170	41.170	1,421,724
2022-11-09	43.120	44.470	42.520	43.570	43.570	1,020,902
2022-11-08	44.890	44.990	42.000	43.610	43.610	1,160,328
2022-11-07	45.910	47.390	43.730	44.120	44.120	2,558,702
2022-11-04	45.490	47.050	44.090	45.580	45.580	2,079,423
2022-11-03	44.270	48.480	44.030	44.390	44.390	2,571,401

← NewerPage 16 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.