Guangzhou Hexin Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	27.690	28.430	26.780	27.310	27.149	263,503
2022-05-06	26.600	28.130	25.840	27.710	27.547	630,451
2022-05-05	26.250	27.010	25.830	26.630	26.473	641,335
2022-04-29	24.570	26.620	24.170	25.830	25.678	551,889
2022-04-28	23.980	25.190	23.980	24.350	24.207	727,636
2022-04-27	24.820	26.650	24.220	26.590	26.434	526,416
2022-04-26	26.730	28.270	25.210	25.420	25.270	356,834
2022-04-25	29.700	29.700	26.310	26.720	26.563	484,443
2022-04-22	30.800	31.510	30.110	30.250	30.072	329,922
2022-04-21	32.600	33.250	31.610	31.640	31.454	273,113
2022-04-20	33.030	33.050	32.260	32.600	32.408	198,945
2022-04-19	34.300	34.500	32.560	32.910	32.716	217,282
2022-04-18	32.380	34.200	31.660	33.590	33.392	318,188
2022-04-15	32.730	32.730	31.880	32.440	32.249	266,285
2022-04-14	34.200	34.840	32.600	32.720	32.527	640,638
2022-04-13	33.300	35.170	32.500	34.320	34.118	656,991
2022-04-12	32.540	33.160	31.130	33.000	32.806	341,992
2022-04-11	33.990	33.990	31.660	32.380	32.189	326,572
2022-04-08	34.700	35.210	33.680	33.980	33.780	257,246
2022-04-07	35.300	36.580	35.010	35.180	34.973	271,254
2022-04-06	35.600	36.850	35.600	35.910	35.699	266,291
2022-04-01	35.910	36.200	35.370	35.880	35.669	217,670
2022-03-31	36.430	37.300	35.920	36.300	36.086	279,187
2022-03-30	35.700	36.360	35.420	36.260	36.047	340,565
2022-03-29	36.490	36.490	34.890	35.290	35.082	280,111
2022-03-28	36.160	36.360	34.890	36.270	36.057	308,255
2022-03-25	37.200	37.560	36.180	36.370	36.156	346,876
2022-03-24	37.370	37.720	36.780	37.180	36.961	267,179
2022-03-23	37.200	38.360	36.490	37.730	37.508	428,250
2022-03-22	37.650	37.880	36.580	36.930	36.713	393,435
2022-03-21	35.780	38.160	35.400	37.890	37.667	986,970
2022-03-18	36.100	36.290	35.530	35.800	35.589	380,695
2022-03-17	34.900	36.600	34.500	36.090	35.878	880,658
2022-03-16	34.940	34.940	33.030	34.420	34.217	375,462
2022-03-15	36.000	36.000	33.520	33.800	33.601	499,735
2022-03-14	36.120	36.640	35.500	36.010	35.798	542,952
2022-03-11	36.740	37.020	35.060	36.750	36.534	334,747
2022-03-10	37.970	38.100	36.300	36.790	36.573	563,127
2022-03-09	39.300	39.300	35.550	36.880	36.663	609,116
2022-03-08	40.320	40.700	38.220	38.570	38.343	375,640
2022-03-07	41.990	41.990	40.000	40.070	39.834	298,443
2022-03-04	42.510	43.180	41.650	41.990	41.743	272,799
2022-03-03	44.180	44.180	42.200	42.640	42.389	306,079
2022-03-02	43.520	43.760	42.700	43.600	43.343	238,574
2022-03-01	43.950	44.800	43.200	43.430	43.174	366,031
2022-02-28	44.650	45.630	43.020	43.750	43.493	352,488
2022-02-25	45.860	46.000	44.330	44.470	44.208	474,122
2022-02-24	44.400	46.890	44.020	45.190	44.924	1,083,561
2022-02-23	42.890	44.740	42.360	44.000	43.741	524,693
2022-02-22	42.880	42.880	41.000	42.060	41.812	435,823
2022-02-21	43.300	43.750	42.860	43.120	42.866	222,261
2022-02-18	42.810	43.580	42.030	43.580	43.324	294,643
2022-02-17	43.880	44.570	42.840	43.050	42.797	323,212
2022-02-16	43.360	43.740	42.300	43.740	43.483	312,519
2022-02-15	41.880	43.440	41.880	42.920	42.667	269,706
2022-02-14	42.500	43.480	41.320	42.730	42.479	291,617
2022-02-11	44.670	44.670	42.240	42.280	42.031	461,592
2022-02-10	45.370	45.370	44.040	44.600	44.338	386,838
2022-02-09	45.970	45.970	44.500	45.390	45.123	705,873
2022-02-08	46.300	46.390	44.640	45.280	45.014	270,688

← NewerPage 19 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.