Guangzhou Hexin Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	90.000	90.700	75.010	83.710	83.710	3,152,250
2026-04-20	93.990	93.990	90.800	90.960	90.960	1,607,239
2026-04-17	98.470	99.970	93.630	94.000	94.000	2,096,317
2026-04-16	98.100	100.50	93.030	98.470	98.470	2,283,133
2026-04-15	98.000	99.000	95.000	96.330	96.330	2,288,537
2026-04-14	94.000	96.820	89.800	94.300	94.300	2,169,796
2026-04-13	85.900	93.970	85.690	93.500	93.500	2,714,270
2026-04-10	88.980	88.980	83.450	85.300	85.300	1,587,401
2026-04-09	87.000	87.820	85.080	86.850	86.850	1,287,509
2026-04-08	88.880	89.330	84.010	87.070	87.070	2,144,675
2026-04-07	95.000	97.740	86.330	87.000	87.000	2,923,218
2026-04-03	89.940	97.000	89.450	96.800	96.800	3,442,449
2026-04-02	88.500	93.750	87.150	89.920	89.920	2,577,042
2026-04-01	88.340	88.980	83.300	87.500	87.500	2,233,325
2026-03-31	91.310	91.680	88.220	88.330	88.330	1,534,134
2026-03-30	90.300	93.960	86.670	91.000	91.000	1,976,588
2026-03-27	86.700	97.230	86.700	90.730	90.730	2,956,009
2026-03-26	89.000	89.050	84.820	86.410	86.410	1,456,220
2026-03-25	90.200	94.610	87.520	87.980	87.980	2,714,661
2026-03-24	93.660	93.660	86.660	90.550	90.550	3,190,899
2026-03-23	83.020	95.000	83.000	94.000	94.000	5,249,603
2026-03-20	76.580	84.000	76.580	81.590	81.590	4,115,587
2026-03-19	70.000	80.350	68.000	75.000	75.000	4,465,422
2026-03-18	67.900	71.800	66.660	69.030	69.030	2,778,685
2026-03-17	75.100	75.880	65.500	66.240	66.240	3,991,588
2026-03-16	77.000	79.780	74.500	75.100	75.100	2,083,586
2026-03-13	74.600	79.790	74.250	76.850	76.850	2,766,128
2026-03-12	79.300	79.600	72.800	74.100	74.100	2,181,021
2026-03-11	80.750	81.780	76.980	77.760	77.760	2,602,130
2026-03-10	75.990	81.800	75.280	80.750	80.750	3,639,108
2026-03-09	82.000	82.490	68.790	77.300	77.300	5,472,982
2026-03-06	104.00	107.00	85.620	85.990	85.990	5,641,546
2026-03-05	115.00	117.88	104.97	107.02	107.02	3,527,312
2026-03-04	110.28	115.24	105.15	111.59	111.59	1,185,437
2026-03-03	117.05	118.00	109.35	110.28	110.28	1,281,608
2026-03-02	120.00	123.57	115.91	117.33	117.33	1,539,078
2026-02-27	123.00	124.32	114.01	122.97	122.97	2,037,534
2026-02-26	130.37	131.30	121.60	123.00	123.00	2,795,769
2026-02-25	132.82	132.88	126.03	130.37	130.37	1,915,124
2026-02-24	144.33	147.38	131.01	131.50	131.50	2,477,297
2026-02-13	146.72	148.72	140.18	141.50	141.50	2,021,407
2026-02-12	150.00	152.83	144.07	148.20	148.20	2,705,668
2026-02-11	138.10	151.00	137.05	150.95	150.95	2,842,175
2026-02-10	126.40	143.00	125.60	138.88	138.88	2,954,356
2026-02-09	124.22	130.49	121.20	126.45	126.45	2,017,212
2026-02-06	119.00	128.35	116.12	123.40	123.40	2,272,251
2026-02-05	115.00	121.58	112.51	119.76	119.76	2,687,360
2026-02-04	115.00	117.20	112.00	116.08	116.08	2,027,187
2026-02-03	106.80	112.35	104.61	111.83	111.83	3,203,281
2026-02-02	92.000	111.99	90.600	104.90	104.90	5,199,026
2026-01-30	96.930	98.000	93.150	94.590	94.590	1,672,165
2026-01-29	105.00	105.65	96.680	98.000	98.000	2,420,011
2026-01-28	98.940	108.50	93.000	104.21	104.21	3,426,177
2026-01-27	104.01	104.01	88.900	98.620	98.620	4,782,867
2026-01-26	117.00	117.98	109.48	109.89	109.89	2,378,853
2026-01-23	120.81	124.80	117.21	119.21	119.21	2,132,057
2026-01-22	124.50	126.41	119.00	120.70	120.70	2,288,751
2026-01-21	108.00	124.98	106.00	121.90	121.90	4,164,981
2026-01-20	106.90	112.25	102.56	108.66	108.66	2,263,760
2026-01-19	105.10	109.69	104.11	106.92	106.92	1,820,271

← NewerPage 3 of 5 · 243 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.