Guangzhou Hexin Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 91.800 | 94.800 | 80.090 | 84.700 | 84.700 | 824,640 |
| 2026-07-17 | 94.270 | 97.880 | 90.560 | 91.250 | 91.250 | 552,421 |
| 2026-07-16 | 99.000 | 104.86 | 90.320 | 94.840 | 94.840 | 647,349 |
| 2026-07-15 | 102.02 | 102.50 | 96.310 | 100.68 | 100.68 | 536,656 |
| 2026-07-14 | 106.71 | 107.00 | 99.680 | 101.91 | 101.91 | 595,349 |
| 2026-07-13 | 112.64 | 112.80 | 107.00 | 107.28 | 107.28 | 460,900 |
| 2026-07-10 | 113.64 | 119.49 | 110.50 | 113.32 | 113.32 | 472,031 |
| 2026-07-09 | 104.90 | 117.80 | 104.90 | 113.96 | 113.96 | 726,186 |
| 2026-07-08 | 106.70 | 107.80 | 102.38 | 104.90 | 104.90 | 513,357 |
| 2026-07-07 | 98.990 | 108.22 | 95.000 | 107.33 | 107.33 | 971,648 |
| 2026-07-06 | 118.88 | 129.40 | 102.30 | 102.30 | 102.30 | 1,859,738 |
| 2026-07-03 | 130.00 | 130.00 | 126.50 | 127.88 | 127.88 | 324,407 |
| 2026-07-02 | 126.97 | 130.99 | 125.00 | 128.01 | 128.01 | 668,118 |
| 2026-07-01 | 130.58 | 131.97 | 126.10 | 127.25 | 127.25 | 473,197 |
| 2026-06-30 | 127.52 | 132.10 | 122.22 | 129.80 | 129.80 | 899,398 |
| 2026-06-29 | 133.00 | 133.66 | 126.30 | 127.52 | 127.52 | 829,787 |
| 2026-06-26 | 134.81 | 135.23 | 126.10 | 133.00 | 133.00 | 771,449 |
| 2026-06-25 | 133.70 | 138.58 | 130.00 | 134.29 | 134.29 | 634,133 |
| 2026-06-24 | 137.61 | 137.61 | 130.00 | 133.70 | 133.70 | 428,717 |
| 2026-06-23 | 138.99 | 142.00 | 135.80 | 136.66 | 136.66 | 668,579 |
| 2026-06-22 | 133.00 | 141.49 | 128.20 | 137.00 | 137.00 | 1,025,145 |
| 2026-06-18 | 140.66 | 145.54 | 127.47 | 134.60 | 134.60 | 1,684,045 |
| 2026-06-17 | 132.80 | 142.50 | 132.00 | 140.66 | 140.66 | 1,096,261 |
| 2026-06-16 | 130.00 | 134.86 | 129.30 | 132.77 | 132.77 | 704,811 |
| 2026-06-15 | 120.10 | 129.98 | 120.10 | 128.68 | 128.68 | 1,620,819 |
| 2026-06-12 | 118.65 | 124.50 | 118.50 | 120.00 | 120.00 | 1,191,525 |
| 2026-06-11 | 118.12 | 119.72 | 114.60 | 116.56 | 116.56 | 613,158 |
| 2026-06-10 | 120.40 | 120.40 | 113.00 | 118.95 | 118.95 | 1,268,953 |
| 2026-06-09 | 123.26 | 124.39 | 118.21 | 120.40 | 120.40 | 1,104,685 |
| 2026-06-08 | 127.00 | 131.30 | 119.00 | 121.01 | 121.01 | 1,906,205 |
| 2026-06-05 | 135.78 | 135.88 | 125.02 | 130.39 | 130.39 | 1,937,739 |
| 2026-06-04 | 134.80 | 143.40 | 130.08 | 137.00 | 137.00 | 1,692,142 |
| 2026-06-03 | 135.12 | 143.00 | 128.88 | 134.80 | 134.80 | 2,322,657 |
| 2026-06-02 | 117.00 | 129.98 | 114.50 | 128.73 | 128.73 | 2,301,992 |
| 2026-06-01 | 119.43 | 130.42 | 112.11 | 118.00 | 118.00 | 2,495,953 |
| 2026-05-29 | 100.50 | 116.98 | 98.000 | 116.98 | 116.98 | 2,668,175 |
| 2026-05-28 | 89.000 | 99.900 | 89.000 | 97.480 | 97.480 | 1,912,822 |
| 2026-05-27 | 79.980 | 93.500 | 76.130 | 93.500 | 93.500 | 2,013,377 |
| 2026-05-26 | 80.000 | 80.180 | 78.080 | 80.090 | 80.090 | 716,766 |
| 2026-05-25 | 79.240 | 80.210 | 76.970 | 80.000 | 80.000 | 678,886 |
| 2026-05-22 | 78.070 | 80.980 | 76.660 | 79.800 | 79.800 | 904,786 |
| 2026-05-21 | 81.000 | 82.290 | 76.100 | 77.230 | 77.230 | 844,467 |
| 2026-05-20 | 83.780 | 83.780 | 79.100 | 81.400 | 81.400 | 811,659 |
| 2026-05-19 | 79.500 | 83.200 | 79.500 | 83.200 | 83.200 | 935,255 |
| 2026-05-18 | 80.800 | 81.860 | 78.000 | 79.000 | 79.000 | 1,057,964 |
| 2026-05-15 | 81.320 | 84.220 | 81.320 | 82.440 | 82.440 | 791,051 |
| 2026-05-14 | 81.740 | 83.250 | 80.000 | 82.000 | 82.000 | 1,173,288 |
| 2026-05-13 | 77.880 | 82.500 | 77.610 | 81.730 | 81.730 | 1,318,672 |
| 2026-05-12 | 81.500 | 81.530 | 77.770 | 78.000 | 78.000 | 1,073,036 |
| 2026-05-11 | 84.540 | 88.280 | 80.120 | 81.700 | 81.700 | 2,396,409 |
| 2026-05-08 | 80.500 | 84.000 | 80.100 | 83.390 | 83.390 | 1,159,688 |
| 2026-05-07 | 77.570 | 80.600 | 76.930 | 80.100 | 80.100 | 935,553 |
| 2026-05-06 | 78.000 | 80.000 | 74.500 | 77.300 | 77.300 | 1,273,310 |
| 2026-04-30 | 70.000 | 80.000 | 70.000 | 74.970 | 74.970 | 3,319,057 |
| 2026-04-29 | 80.760 | 80.760 | 80.760 | 80.760 | 80.760 | 0 |
| 2026-04-28 | 81.100 | 83.170 | 80.100 | 80.760 | 80.760 | 1,959,836 |
| 2026-04-27 | 75.500 | 81.600 | 72.010 | 80.750 | 80.750 | 2,635,121 |
| 2026-04-24 | 79.030 | 81.000 | 75.850 | 76.600 | 76.600 | 2,079,473 |
| 2026-04-23 | 86.960 | 89.990 | 78.320 | 79.020 | 79.020 | 2,994,005 |
| 2026-04-22 | 83.970 | 88.600 | 83.510 | 85.310 | 85.310 | 1,936,671 |
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.