Guangzhou Hexin Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	83.330	84.800	82.200	83.700	83.700	685,434
2025-07-21	84.030	84.290	82.500	82.920	82.920	516,362
2025-07-18	83.090	84.500	82.100	83.450	83.450	586,933
2025-07-17	83.520	84.640	82.680	82.680	82.680	497,113
2025-07-16	83.240	85.580	82.240	83.520	83.520	898,347
2025-07-15	82.480	84.640	81.500	82.660	82.660	613,148
2025-07-14	79.960	82.880	79.930	82.480	82.480	947,047
2025-07-11	78.970	80.100	78.120	79.570	79.570	358,556
2025-07-10	80.380	80.380	78.560	78.960	78.960	397,269
2025-07-09	81.370	82.580	79.780	79.820	79.820	754,226
2025-07-08	78.380	81.530	78.000	80.800	80.800	973,907
2025-07-07	79.700	79.710	77.580	78.150	78.150	1,018,828
2025-07-04	81.350	81.350	79.160	79.700	79.700	364,673
2025-07-03	80.550	81.350	79.590	80.940	80.940	307,199
2025-07-02	82.980	82.980	79.310	79.990	79.990	553,045
2025-07-01	78.690	84.100	77.770	83.000	83.000	1,141,593
2025-06-30	78.010	79.510	77.600	78.670	78.670	709,167
2025-06-27	80.960	81.230	77.350	77.610	77.610	546,345
2025-06-26	83.600	83.600	80.060	80.400	80.400	433,829
2025-06-25	83.160	84.300	81.560	83.020	83.020	564,767
2025-06-24	82.880	83.770	82.000	82.750	82.750	249,721
2025-06-23	83.300	83.300	81.380	82.300	82.300	183,945
2025-06-20	83.380	85.210	82.280	82.720	82.720	260,430
2025-06-19	84.670	84.870	81.500	83.950	83.950	613,986
2025-06-18	83.250	84.450	79.880	84.080	84.080	689,007
2025-06-17	82.900	85.840	82.010	82.670	82.670	615,175
2025-06-16	83.960	84.310	82.620	83.110	83.110	255,771
2025-06-13	85.710	87.870	83.100	83.440	83.440	603,190
2025-06-12	87.970	89.970	85.340	86.670	86.670	1,008,925
2025-06-11	83.580	86.660	82.150	85.340	85.340	654,702
2025-06-10	82.650	84.760	81.260	83.020	83.020	777,547
2025-06-09	81.980	83.000	80.630	82.590	82.590	823,038
2025-06-06	80.560	83.000	79.450	81.600	81.600	571,955
2025-06-05	80.970	81.760	79.730	80.000	80.000	548,042
2025-06-04	78.880	81.680	78.010	79.980	79.980	481,545
2025-06-03	81.400	82.360	77.330	78.330	78.330	770,034
2025-05-30	81.360	83.280	80.340	81.010	81.010	397,902
2025-05-29	79.860	83.370	78.000	81.930	81.930	660,186
2025-05-28	77.470	80.780	77.170	79.860	79.860	587,983
2025-05-27	78.210	78.240	76.320	77.550	77.550	560,418
2025-05-26	80.000	80.000	76.660	78.770	78.770	646,676
2025-05-23	79.460	83.600	79.460	80.010	80.010	1,188,794
2025-05-22	76.110	78.500	73.500	76.180	76.180	672,543
2025-05-21	79.080	79.080	75.500	75.700	75.700	454,584
2025-05-20	77.990	79.600	75.940	79.180	79.180	473,892
2025-05-19	77.950	80.500	76.280	76.320	76.320	523,321
2025-05-16	79.500	79.880	77.950	78.200	78.200	341,892
2025-05-15	83.410	83.410	79.010	79.710	79.710	555,501
2025-05-14	84.030	85.770	82.500	83.370	83.370	482,336
2025-05-13	84.290	84.410	82.700	83.450	83.450	401,655
2025-05-12	83.920	84.830	83.000	83.700	83.700	468,959
2025-05-09	85.200	86.010	82.500	84.000	84.000	594,513
2025-05-08	83.760	85.580	82.800	84.130	84.130	753,173
2025-05-07	78.720	85.580	78.180	83.880	83.880	1,265,343
2025-05-06	79.660	81.000	76.390	78.170	78.170	710,731
2025-04-30	76.100	79.990	75.670	79.510	79.510	1,023,314
2025-04-29	74.500	76.810	73.610	76.430	76.430	588,203
2025-04-28	80.130	80.130	73.800	74.030	74.030	1,188,581
2025-04-25	80.030	81.660	79.680	79.930	79.930	339,615
2025-04-24	82.730	83.960	80.020	80.590	80.590	452,153

← NewerPage 6 of 21 · 1,216 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.