Guangzhou Hexin Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	46.300	46.390	44.640	45.280	45.014	270,688
2022-02-07	46.000	46.300	44.700	45.750	45.481	332,331
2022-01-28	44.980	45.710	44.360	44.710	44.447	303,284
2022-01-27	46.980	48.680	44.000	44.660	44.397	357,340
2022-01-26	46.960	47.510	46.210	46.800	46.525	156,474
2022-01-25	50.500	50.900	46.890	46.890	46.614	497,081
2022-01-24	51.380	51.450	50.100	50.300	50.004	193,293
2022-01-21	53.600	54.940	50.800	51.380	51.078	654,689
2022-01-20	58.230	58.230	55.000	55.010	54.686	625,471
2022-01-19	56.260	57.380	55.040	57.090	56.754	502,301
2022-01-18	56.000	57.960	55.800	56.200	55.869	579,359
2022-01-17	55.500	56.440	55.120	55.930	55.601	467,976
2022-01-14	56.450	56.450	55.020	55.330	55.004	378,835
2022-01-13	57.000	57.000	55.450	55.590	55.263	324,691
2022-01-12	56.050	57.150	55.550	57.000	56.665	312,639
2022-01-11	56.500	57.260	55.500	55.710	55.382	332,172
2022-01-10	57.060	57.890	55.030	56.650	56.317	358,553
2022-01-07	58.770	59.740	56.560	57.000	56.665	641,046
2022-01-06	57.900	59.880	57.280	58.700	58.355	727,114
2022-01-05	57.470	58.300	56.010	57.800	57.460	508,152
2022-01-04	60.030	60.280	57.010	57.490	57.152	810,633
2021-12-31	58.600	60.880	57.390	59.950	59.597	873,043
2021-12-30	59.880	60.340	57.600	58.110	57.768	1,255,017
2021-12-29	62.000	62.000	59.000	59.310	58.961	732,853
2021-12-28	66.180	68.880	61.260	61.900	61.536	1,582,381
2021-12-27	59.140	62.610	58.440	61.490	61.128	633,693
2021-12-24	61.200	61.230	58.190	60.300	59.945	413,147
2021-12-23	62.500	62.500	61.100	61.420	61.059	222,742
2021-12-22	62.050	63.510	60.810	62.450	62.082	311,159
2021-12-21	60.410	61.970	60.010	61.030	60.671	261,125
2021-12-20	60.640	61.010	60.080	60.400	60.045	382,026
2021-12-17	63.500	66.710	61.250	62.490	62.122	831,038
2021-12-16	59.680	68.270	59.680	64.610	64.230	1,437,954
2021-12-15	60.870	60.870	59.610	60.010	59.657	300,497
2021-12-14	60.000	60.920	59.150	59.900	59.547	326,231
2021-12-13	58.490	60.440	58.200	59.930	59.577	230,954
2021-12-10	59.360	59.650	58.410	58.490	58.146	232,728
2021-12-09	60.090	60.090	58.500	59.210	58.862	323,953
2021-12-08	57.500	59.880	57.370	59.400	59.050	449,184
2021-12-07	58.910	59.940	56.680	57.500	57.162	424,397
2021-12-06	61.640	61.690	58.880	59.140	58.792	451,515
2021-12-03	64.770	64.890	60.880	61.070	60.711	599,539
2021-12-02	65.750	66.700	62.680	62.710	62.341	538,295
2021-12-01	67.100	68.870	66.000	66.230	65.840	344,726
2021-11-30	67.680	69.190	66.000	68.000	67.600	361,101
2021-11-29	69.590	70.680	66.080	67.680	67.282	575,345
2021-11-26	68.500	70.690	67.980	70.690	70.274	561,753
2021-11-25	69.180	69.980	67.800	69.350	68.942	327,186
2021-11-24	71.630	72.000	68.890	70.200	69.787	329,542
2021-11-23	70.380	72.890	69.220	71.610	71.189	303,577
2021-11-22	69.980	71.790	68.010	70.360	69.946	267,860
2021-11-19	67.230	70.830	66.650	68.800	68.395	274,511
2021-11-18	69.420	69.420	66.240	66.530	66.138	260,304
2021-11-17	69.490	72.790	69.100	69.670	69.260	238,056
2021-11-16	71.760	72.880	69.000	69.390	68.982	242,178
2021-11-15	71.010	73.470	67.500	71.800	71.377	634,166
2021-11-12	69.230	73.000	68.800	71.000	70.582	668,841
2021-11-11	71.190	72.690	69.240	70.390	69.976	572,673
2021-11-10	68.250	72.690	68.250	71.320	70.900	485,214
2021-11-09	68.200	69.180	66.150	68.950	68.544	640,898

← NewerPage 20 of 21 · 1,218 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.