Guangzhou Hexin Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 110.27 | 111.80 | 105.90 | 106.10 | 106.10 | 1,429,233 |
| 2026-01-15 | 109.37 | 111.34 | 105.70 | 109.50 | 109.50 | 1,586,253 |
| 2026-01-14 | 106.00 | 117.86 | 104.44 | 110.68 | 110.68 | 3,055,913 |
| 2026-01-13 | 116.30 | 116.30 | 104.76 | 106.00 | 106.00 | 2,835,262 |
| 2026-01-12 | 113.00 | 120.90 | 107.00 | 118.51 | 118.51 | 4,078,723 |
| 2026-01-09 | 114.00 | 118.42 | 111.52 | 113.67 | 113.67 | 2,389,533 |
| 2026-01-08 | 118.28 | 122.00 | 112.22 | 116.10 | 116.10 | 2,735,526 |
| 2026-01-07 | 110.20 | 118.97 | 109.61 | 118.29 | 118.29 | 2,451,003 |
| 2026-01-06 | 110.36 | 113.51 | 109.20 | 110.20 | 110.20 | 1,465,834 |
| 2026-01-05 | 101.20 | 112.37 | 100.11 | 109.30 | 109.30 | 2,338,471 |
| 2025-12-31 | 99.010 | 102.80 | 98.060 | 101.13 | 101.13 | 1,348,535 |
| 2025-12-30 | 100.49 | 101.50 | 97.800 | 99.060 | 99.060 | 1,421,654 |
| 2025-12-29 | 104.00 | 105.80 | 100.65 | 100.98 | 100.98 | 1,544,187 |
| 2025-12-26 | 106.00 | 107.66 | 103.86 | 104.31 | 104.31 | 1,162,201 |
| 2025-12-25 | 102.96 | 107.75 | 100.43 | 106.55 | 106.55 | 2,249,053 |
| 2025-12-24 | 112.28 | 112.28 | 101.03 | 102.54 | 102.54 | 2,817,315 |
| 2025-12-23 | 124.00 | 124.98 | 102.00 | 111.94 | 111.94 | 3,667,296 |
| 2025-12-22 | 120.60 | 124.22 | 119.45 | 121.30 | 121.30 | 1,145,926 |
| 2025-12-19 | 118.62 | 125.54 | 118.62 | 120.60 | 120.60 | 1,175,411 |
| 2025-12-18 | 119.39 | 122.54 | 117.17 | 120.60 | 120.60 | 1,279,702 |
| 2025-12-17 | 118.90 | 121.33 | 115.01 | 120.45 | 120.45 | 1,201,548 |
| 2025-12-16 | 119.89 | 122.95 | 116.00 | 118.01 | 118.01 | 1,107,683 |
| 2025-12-15 | 124.12 | 125.36 | 117.30 | 120.75 | 120.75 | 1,856,860 |
| 2025-12-12 | 119.80 | 128.46 | 114.80 | 125.58 | 125.58 | 2,864,647 |
| 2025-12-11 | 113.64 | 120.02 | 112.44 | 118.57 | 118.57 | 2,624,672 |
| 2025-12-10 | 107.00 | 114.50 | 107.00 | 112.02 | 112.02 | 1,108,168 |
| 2025-12-09 | 112.49 | 114.15 | 109.00 | 111.94 | 111.94 | 1,567,120 |
| 2025-12-08 | 112.00 | 116.87 | 108.10 | 113.28 | 113.28 | 2,306,514 |
| 2025-12-05 | 109.00 | 112.10 | 106.68 | 110.72 | 110.72 | 1,614,557 |
| 2025-12-04 | 108.86 | 114.00 | 106.61 | 107.00 | 107.00 | 1,701,579 |
| 2025-12-03 | 110.00 | 112.01 | 106.65 | 108.10 | 108.10 | 1,425,088 |
| 2025-12-02 | 111.11 | 111.11 | 107.20 | 108.10 | 108.10 | 894,438 |
| 2025-12-01 | 116.53 | 118.00 | 109.38 | 109.50 | 109.50 | 2,077,641 |
| 2025-11-28 | 117.10 | 120.99 | 114.00 | 116.53 | 116.53 | 1,694,288 |
| 2025-11-27 | 120.00 | 120.00 | 115.50 | 116.52 | 116.52 | 1,985,150 |
| 2025-11-26 | 128.10 | 128.94 | 116.02 | 119.75 | 119.75 | 3,837,976 |
| 2025-11-25 | 113.54 | 125.96 | 110.00 | 125.96 | 125.96 | 4,005,835 |
| 2025-11-24 | 125.00 | 130.00 | 104.51 | 104.97 | 104.97 | 4,781,009 |
| 2025-11-21 | 100.00 | 117.60 | 100.00 | 117.60 | 117.60 | 4,387,955 |
| 2025-11-20 | 102.30 | 109.00 | 94.560 | 98.000 | 98.000 | 4,865,392 |
| 2025-11-19 | 127.43 | 128.00 | 105.87 | 105.87 | 105.87 | 3,845,984 |
| 2025-11-18 | 133.50 | 141.32 | 131.60 | 132.34 | 132.34 | 1,004,416 |
| 2025-11-17 | 131.35 | 134.65 | 128.01 | 133.56 | 133.56 | 1,073,502 |
| 2025-11-14 | 136.00 | 137.09 | 132.27 | 132.28 | 132.28 | 865,631 |
| 2025-11-13 | 141.99 | 143.89 | 134.52 | 135.62 | 135.62 | 1,233,436 |
| 2025-11-12 | 143.79 | 146.19 | 140.03 | 142.99 | 142.99 | 767,793 |
| 2025-11-11 | 150.00 | 151.85 | 143.23 | 144.80 | 144.80 | 1,210,626 |
| 2025-11-10 | 150.00 | 158.60 | 148.71 | 150.17 | 150.17 | 1,565,321 |
| 2025-11-07 | 145.76 | 150.96 | 145.00 | 149.70 | 149.70 | 1,426,761 |
| 2025-11-06 | 142.83 | 149.88 | 141.01 | 146.79 | 146.79 | 1,623,138 |
| 2025-11-05 | 142.28 | 146.00 | 138.80 | 143.83 | 143.83 | 2,204,358 |
| 2025-11-04 | 153.40 | 156.88 | 145.46 | 147.99 | 147.99 | 3,189,442 |
| 2025-11-03 | 159.94 | 165.80 | 151.38 | 157.50 | 157.50 | 3,355,927 |
| 2025-10-31 | 147.01 | 166.03 | 147.00 | 156.59 | 156.59 | 4,938,001 |
| 2025-10-30 | 128.53 | 157.64 | 128.05 | 147.01 | 147.01 | 6,380,045 |
| 2025-10-29 | 129.81 | 139.00 | 127.14 | 131.37 | 131.37 | 2,622,917 |
| 2025-10-28 | 131.00 | 135.30 | 127.30 | 127.51 | 127.51 | 1,410,350 |
| 2025-10-27 | 133.00 | 140.80 | 131.58 | 132.87 | 132.87 | 1,966,634 |
| 2025-10-24 | 134.99 | 135.87 | 120.50 | 133.30 | 133.30 | 2,826,447 |
| 2025-10-23 | 135.90 | 137.60 | 124.50 | 133.90 | 133.90 | 2,592,036 |
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.