Guangzhou Hexin Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	34.600	34.710	32.500	32.880	32.880	883,781
2022-08-01	35.130	35.720	34.600	35.100	35.100	790,900
2022-07-29	36.570	36.790	34.500	35.430	35.430	853,871
2022-07-28	35.270	36.800	34.290	35.940	35.940	1,302,282
2022-07-27	32.080	34.980	31.790	34.510	34.510	1,277,931
2022-07-26	33.030	33.030	31.100	32.050	32.050	925,377
2022-07-25	35.000	35.500	32.660	32.720	32.720	794,031
2022-07-22	33.500	36.480	33.020	34.580	34.580	1,824,178
2022-07-21	31.400	35.380	31.310	33.510	33.510	1,554,475
2022-07-20	32.130	32.450	31.510	31.690	31.690	419,329
2022-07-19	32.290	32.640	31.480	31.830	31.830	471,159
2022-07-18	31.100	32.300	31.100	32.300	32.300	316,297
2022-07-15	32.300	32.620	31.100	31.410	31.410	436,878
2022-07-14	32.000	32.890	31.590	32.080	32.080	585,168
2022-07-13	31.980	31.990	31.300	31.660	31.660	252,854
2022-07-12	33.070	33.440	31.200	31.350	31.350	657,622
2022-07-11	33.880	33.880	32.800	33.340	33.340	398,039
2022-07-08	33.590	34.500	33.350	33.880	33.880	520,391
2022-07-07	33.790	34.190	33.000	33.250	33.250	611,519
2022-07-06	34.690	35.270	33.300	34.020	34.020	603,715
2022-07-05	35.900	37.490	34.670	34.710	34.710	752,892
2022-07-04	35.490	36.000	34.010	35.960	35.960	682,128
2022-07-01	34.030	36.800	33.550	35.310	35.310	1,138,189
2022-06-30	34.030	35.000	33.190	34.220	34.220	972,517
2022-06-29	36.500	36.500	33.700	34.030	34.030	1,395,544
2022-06-28	36.370	38.000	35.700	36.380	36.380	1,440,810
2022-06-27	38.110	38.110	35.440	35.710	35.710	2,645,550
2022-06-24	31.000	36.290	30.880	36.290	36.290	1,885,711
2022-06-23	28.570	30.250	28.570	30.240	30.240	1,186,159
2022-06-22	29.800	29.850	28.800	28.800	28.800	600,057
2022-06-21	29.900	30.130	29.130	29.880	29.880	617,999
2022-06-20	29.990	30.680	29.170	29.900	29.900	774,108
2022-06-17	29.000	30.120	28.690	29.440	29.440	675,630
2022-06-16	28.800	29.770	28.270	29.560	29.560	981,469
2022-06-15	29.000	29.380	28.300	28.800	28.800	552,063
2022-06-14	29.610	29.610	27.850	28.880	28.710	882,898
2022-06-13	29.520	30.800	29.280	29.770	29.595	945,084
2022-06-10	28.900	29.920	28.010	29.850	29.674	952,529
2022-06-09	30.040	30.250	28.450	28.980	28.809	934,637
2022-06-08	30.870	30.960	29.000	29.950	29.774	1,589,911
2022-06-07	32.390	32.430	30.100	30.440	30.261	2,074,795
2022-06-06	31.450	32.900	30.690	32.390	32.199	2,705,784
2022-06-02	30.290	31.140	28.640	31.000	30.818	2,163,584
2022-06-01	28.000	30.590	27.500	29.510	29.336	2,436,445
2022-05-31	24.490	29.280	24.090	27.990	27.825	1,573,754
2022-05-30	24.760	24.760	24.050	24.530	24.386	235,393
2022-05-27	24.880	25.000	24.150	24.410	24.266	459,137
2022-05-26	25.830	25.830	24.410	24.580	24.435	574,604
2022-05-25	25.260	25.540	24.680	25.180	25.032	371,095
2022-05-24	27.370	27.370	25.120	25.550	25.400	537,990
2022-05-23	27.390	27.610	26.800	27.200	27.040	513,312
2022-05-20	27.600	27.770	26.940	27.220	27.060	441,635
2022-05-19	27.750	27.850	27.080	27.500	27.338	214,917
2022-05-18	27.310	28.220	26.420	27.810	27.646	575,775
2022-05-17	27.490	27.500	26.600	27.060	26.901	242,262
2022-05-16	28.580	28.770	27.000	27.460	27.298	398,221
2022-05-13	28.480	28.670	27.740	28.540	28.372	508,709
2022-05-12	28.900	28.900	27.400	27.650	27.487	348,304
2022-05-11	27.930	29.120	27.830	28.300	28.133	514,768
2022-05-10	27.010	28.100	26.520	27.830	27.666	262,826

← NewerPage 18 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.