Guangzhou Hexin Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	43.810	45.300	43.000	43.700	43.700	2,334,243
2022-11-01	43.080	45.740	40.900	44.500	44.500	3,062,020
2022-10-31	41.400	43.620	41.140	42.300	42.300	3,725,821
2022-10-28	45.970	48.680	43.190	44.190	44.190	2,796,295
2022-10-27	51.400	52.200	46.800	47.160	47.160	2,667,393
2022-10-26	47.500	52.580	46.500	51.010	51.010	3,275,162
2022-10-25	50.180	51.430	44.860	47.480	47.480	4,323,832
2022-10-24	49.800	55.550	49.000	50.000	50.000	4,773,905
2022-10-21	46.600	51.300	43.820	48.600	48.600	5,503,132
2022-10-20	47.800	49.380	44.800	45.020	45.020	3,976,030
2022-10-19	47.530	49.800	45.390	48.500	48.500	3,805,572
2022-10-18	51.100	52.000	44.750	47.580	47.580	4,546,287
2022-10-17	43.160	48.760	43.160	48.760	48.760	2,035,224
2022-10-14	37.800	40.880	37.200	40.630	40.630	2,059,029
2022-10-13	36.200	38.980	35.400	37.610	37.610	2,332,001
2022-10-12	35.010	36.260	34.580	36.230	36.230	966,822
2022-10-11	34.200	36.230	33.200	35.550	35.550	1,306,476
2022-10-10	32.460	34.270	31.310	34.000	34.000	861,169
2022-09-30	33.530	34.600	32.030	32.300	32.300	689,804
2022-09-29	33.410	33.500	31.880	32.960	32.960	632,141
2022-09-28	33.400	34.680	32.160	32.450	32.450	1,013,911
2022-09-27	31.760	33.590	31.110	33.200	33.200	1,044,007
2022-09-26	30.800	31.580	29.600	31.560	31.560	727,818
2022-09-23	31.310	31.750	30.510	30.800	30.800	452,334
2022-09-22	30.000	32.340	29.900	31.440	31.440	591,218
2022-09-21	30.390	31.400	29.550	30.770	30.770	442,546
2022-09-20	30.200	30.820	29.510	30.340	30.340	453,989
2022-09-19	29.890	30.630	29.290	29.950	29.950	530,970
2022-09-16	29.100	30.890	28.520	29.700	29.700	683,022
2022-09-15	30.100	30.460	28.570	29.100	29.100	531,627
2022-09-14	29.500	30.300	28.710	30.080	30.080	565,773
2022-09-13	28.350	30.320	27.500	29.850	29.850	870,447
2022-09-09	28.180	28.390	27.110	28.350	28.350	442,652
2022-09-08	29.410	29.660	27.810	28.080	28.080	780,331
2022-09-07	28.800	29.990	28.600	29.410	29.410	549,541
2022-09-06	29.020	29.410	28.500	28.800	28.800	308,282
2022-09-05	30.180	30.180	28.830	29.000	29.000	255,132
2022-09-02	29.670	30.190	29.310	29.850	29.850	245,907
2022-09-01	30.870	30.890	29.540	29.630	29.630	325,919
2022-08-31	32.140	32.140	30.080	30.350	30.350	571,301
2022-08-30	32.540	33.110	31.580	31.670	31.670	513,218
2022-08-29	33.500	33.500	32.320	32.870	32.870	610,729
2022-08-26	33.310	34.990	32.450	33.710	33.710	664,200
2022-08-25	35.130	35.290	33.120	33.690	33.690	568,356
2022-08-24	36.600	37.500	34.280	34.800	34.800	1,077,941
2022-08-23	36.360	37.750	35.800	37.330	37.330	778,833
2022-08-22	36.240	37.800	35.910	36.450	36.450	817,094
2022-08-19	40.330	40.710	37.030	37.050	37.050	1,500,805
2022-08-18	40.200	41.900	40.200	40.630	40.630	759,155
2022-08-17	40.970	41.680	40.000	41.000	41.000	840,344
2022-08-16	42.060	43.800	40.930	40.950	40.950	1,380,748
2022-08-15	39.150	42.960	38.430	42.380	42.380	1,845,310
2022-08-12	40.940	41.800	39.290	39.440	39.440	1,136,166
2022-08-11	40.730	43.690	39.520	41.150	41.150	2,258,408
2022-08-10	37.600	41.450	37.560	40.540	40.540	1,916,238
2022-08-09	38.780	39.290	37.400	38.070	38.070	1,060,998
2022-08-08	40.100	40.190	38.000	38.970	38.970	1,513,779
2022-08-05	34.130	39.800	34.110	39.410	39.410	2,507,487
2022-08-04	35.340	35.340	33.360	34.050	34.050	710,811
2022-08-03	32.800	35.490	32.600	34.240	34.240	1,171,098

← NewerPage 17 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.