Guangzhou Hexin Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 131.88 | 138.80 | 129.20 | 130.64 | 130.64 | 1,411,267 |
| 2025-10-21 | 133.02 | 134.90 | 129.04 | 132.80 | 132.80 | 1,781,289 |
| 2025-10-20 | 129.90 | 134.97 | 127.29 | 132.15 | 132.15 | 1,368,907 |
| 2025-10-17 | 132.07 | 132.07 | 124.12 | 125.85 | 125.85 | 1,704,036 |
| 2025-10-16 | 130.23 | 135.56 | 128.66 | 133.00 | 133.00 | 2,003,949 |
| 2025-10-15 | 120.92 | 140.87 | 119.00 | 133.50 | 133.50 | 3,579,019 |
| 2025-10-14 | 122.06 | 129.99 | 119.00 | 120.08 | 120.08 | 2,594,475 |
| 2025-10-13 | 110.05 | 121.99 | 108.33 | 118.00 | 118.00 | 1,849,922 |
| 2025-10-10 | 114.00 | 118.90 | 113.00 | 114.20 | 114.20 | 1,263,671 |
| 2025-10-09 | 107.32 | 117.97 | 107.00 | 116.00 | 116.00 | 2,891,406 |
| 2025-09-30 | 102.49 | 104.84 | 99.600 | 103.37 | 103.37 | 1,238,470 |
| 2025-09-29 | 98.010 | 102.50 | 95.670 | 102.25 | 102.25 | 1,255,916 |
| 2025-09-26 | 105.98 | 105.98 | 98.000 | 98.020 | 98.020 | 1,536,418 |
| 2025-09-25 | 107.54 | 108.40 | 104.50 | 105.99 | 105.99 | 1,098,190 |
| 2025-09-24 | 107.00 | 109.85 | 104.00 | 106.79 | 106.79 | 1,275,772 |
| 2025-09-23 | 113.00 | 115.67 | 104.18 | 106.94 | 106.94 | 1,934,489 |
| 2025-09-22 | 113.00 | 120.97 | 110.00 | 116.50 | 116.50 | 2,234,666 |
| 2025-09-19 | 106.01 | 111.79 | 105.27 | 109.00 | 109.00 | 1,605,702 |
| 2025-09-18 | 108.18 | 113.60 | 105.30 | 106.01 | 106.01 | 1,750,000 |
| 2025-09-17 | 106.00 | 107.55 | 103.88 | 106.00 | 106.00 | 1,143,358 |
| 2025-09-16 | 99.530 | 107.39 | 98.030 | 106.66 | 106.66 | 1,669,638 |
| 2025-09-15 | 93.840 | 102.97 | 92.700 | 98.770 | 98.770 | 1,516,183 |
| 2025-09-12 | 95.560 | 95.560 | 93.190 | 93.650 | 93.650 | 708,458 |
| 2025-09-11 | 93.980 | 95.880 | 92.300 | 95.500 | 95.500 | 509,918 |
| 2025-09-10 | 94.360 | 95.540 | 93.040 | 93.980 | 93.980 | 626,519 |
| 2025-09-09 | 94.860 | 97.830 | 94.000 | 94.880 | 94.880 | 695,191 |
| 2025-09-08 | 95.000 | 98.670 | 93.800 | 94.710 | 94.710 | 1,117,439 |
| 2025-09-05 | 92.200 | 94.970 | 90.210 | 94.020 | 94.020 | 836,969 |
| 2025-09-04 | 93.430 | 94.380 | 90.580 | 92.200 | 92.200 | 1,284,844 |
| 2025-09-03 | 95.000 | 96.130 | 91.440 | 91.750 | 91.750 | 911,181 |
| 2025-09-02 | 97.000 | 97.000 | 93.240 | 95.770 | 95.770 | 1,158,133 |
| 2025-09-01 | 97.580 | 99.970 | 97.120 | 97.840 | 97.840 | 853,109 |
| 2025-08-29 | 96.000 | 100.80 | 96.000 | 98.270 | 98.270 | 1,486,844 |
| 2025-08-28 | 96.820 | 99.140 | 94.680 | 96.910 | 96.910 | 1,120,148 |
| 2025-08-27 | 102.92 | 104.33 | 97.410 | 97.500 | 97.500 | 1,932,319 |
| 2025-08-26 | 109.99 | 110.73 | 102.50 | 103.03 | 103.03 | 2,468,829 |
| 2025-08-25 | 109.87 | 112.97 | 109.20 | 111.57 | 111.57 | 1,225,970 |
| 2025-08-22 | 114.01 | 117.90 | 111.05 | 111.76 | 111.76 | 1,163,222 |
| 2025-08-21 | 111.81 | 116.69 | 109.74 | 114.81 | 114.81 | 1,337,321 |
| 2025-08-20 | 110.95 | 113.47 | 108.63 | 112.60 | 112.60 | 1,338,331 |
| 2025-08-19 | 116.00 | 117.50 | 111.60 | 111.73 | 111.73 | 1,178,572 |
| 2025-08-18 | 122.00 | 122.00 | 115.57 | 117.00 | 117.00 | 1,210,047 |
| 2025-08-15 | 111.71 | 120.94 | 111.71 | 118.96 | 118.96 | 1,275,425 |
| 2025-08-14 | 117.49 | 121.00 | 112.00 | 113.18 | 113.18 | 1,750,141 |
| 2025-08-13 | 112.22 | 119.00 | 112.16 | 117.43 | 117.43 | 1,103,613 |
| 2025-08-12 | 116.01 | 118.32 | 112.01 | 112.82 | 112.82 | 1,414,075 |
| 2025-08-11 | 107.20 | 126.95 | 107.15 | 117.74 | 117.74 | 2,351,011 |
| 2025-08-08 | 112.90 | 114.48 | 108.00 | 108.00 | 108.00 | 1,517,436 |
| 2025-08-07 | 114.17 | 114.66 | 109.01 | 113.44 | 113.44 | 1,206,230 |
| 2025-08-06 | 111.50 | 116.00 | 108.58 | 114.00 | 114.00 | 1,666,052 |
| 2025-08-05 | 111.57 | 114.72 | 107.14 | 111.41 | 111.41 | 2,537,267 |
| 2025-08-04 | 104.18 | 112.92 | 100.88 | 111.57 | 111.57 | 2,965,787 |
| 2025-08-01 | 99.970 | 103.60 | 96.980 | 103.60 | 103.60 | 1,474,138 |
| 2025-07-31 | 98.160 | 101.97 | 97.500 | 100.00 | 100.00 | 1,734,870 |
| 2025-07-30 | 96.730 | 101.78 | 96.050 | 97.450 | 97.450 | 3,068,676 |
| 2025-07-29 | 80.580 | 96.020 | 79.880 | 96.020 | 96.020 | 2,855,207 |
| 2025-07-28 | 80.540 | 81.830 | 79.970 | 80.020 | 80.020 | 766,981 |
| 2025-07-25 | 82.710 | 82.710 | 80.000 | 80.700 | 80.700 | 848,156 |
| 2025-07-24 | 82.760 | 82.760 | 81.600 | 82.300 | 82.300 | 389,778 |
| 2025-07-23 | 83.980 | 84.260 | 81.310 | 82.180 | 82.180 | 581,495 |
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.