Guangzhou Hexin Instrument Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	83.880	84.540	80.640	82.150	82.150	677,524
2025-04-22	86.080	86.080	83.400	83.400	83.400	510,249
2025-04-21	80.100	85.980	80.100	85.510	85.510	994,218
2025-04-18	81.810	83.810	80.090	80.650	80.650	647,905
2025-04-17	83.630	85.720	82.000	82.080	82.080	651,278
2025-04-16	88.780	89.620	82.470	83.410	83.410	890,728
2025-04-15	93.090	94.040	88.000	89.000	89.000	1,053,209
2025-04-14	91.070	96.830	91.070	93.760	93.760	1,667,207
2025-04-11	90.000	93.010	89.000	89.860	89.860	1,174,873
2025-04-10	88.000	93.500	88.000	91.180	91.180	1,148,905
2025-04-09	82.990	90.870	77.000	87.520	87.520	1,781,449
2025-04-08	77.490	87.970	77.010	84.520	84.520	1,982,750
2025-04-07	92.000	92.000	78.020	78.020	78.020	1,769,064
2025-04-03	99.050	102.10	96.000	97.520	97.520	683,899
2025-04-02	101.00	103.46	98.740	99.770	99.770	973,180
2025-04-01	98.490	101.50	98.490	100.66	100.66	780,788
2025-03-31	94.970	99.900	89.810	99.900	99.900	1,442,989
2025-03-28	96.300	98.890	93.320	93.870	93.870	980,877
2025-03-27	97.480	99.000	95.580	96.230	96.230	868,316
2025-03-26	89.990	98.880	89.990	97.510	97.510	1,847,196
2025-03-25	90.980	90.980	87.280	89.100	89.100	561,237
2025-03-24	90.470	93.980	86.120	90.980	90.980	1,216,812
2025-03-21	91.240	95.190	89.020	91.290	91.290	1,774,404
2025-03-20	98.550	99.900	89.200	91.720	91.720	3,118,162
2025-03-19	99.000	100.76	96.190	99.530	99.530	752,541
2025-03-18	98.420	101.65	94.740	99.700	99.700	1,368,452
2025-03-17	92.700	99.440	92.550	98.430	98.430	1,467,329
2025-03-14	96.140	97.060	87.880	91.950	91.950	1,526,722
2025-03-13	87.430	92.000	87.370	91.570	91.570	1,805,641
2025-03-12	82.040	88.600	81.940	86.820	86.820	1,897,836
2025-03-11	77.300	83.990	77.300	82.000	82.000	1,095,242
2025-03-10	80.000	80.000	75.700	78.900	78.900	1,539,140
2025-03-07	82.600	84.830	79.300	80.000	80.000	1,304,523
2025-03-06	78.420	86.860	78.370	83.390	83.390	2,086,561
2025-03-05	79.400	79.400	75.900	78.420	78.420	1,435,572
2025-03-04	70.300	79.490	70.190	79.400	79.400	1,873,320
2025-03-03	69.650	71.780	68.980	70.800	70.800	637,500
2025-02-28	72.000	73.690	68.170	70.790	70.790	888,583
2025-02-27	71.390	71.990	69.800	71.890	71.890	660,270
2025-02-26	70.020	74.900	69.850	70.900	70.900	1,073,468
2025-02-25	70.080	71.490	69.380	69.720	69.720	576,746
2025-02-24	70.980	72.560	69.280	70.080	70.080	712,111
2025-02-21	70.000	71.780	69.060	70.980	70.980	531,364
2025-02-20	70.870	73.600	69.670	71.100	71.100	670,386
2025-02-19	68.200	71.550	67.770	69.640	69.640	603,597
2025-02-18	72.990	73.990	67.960	67.990	67.990	747,470
2025-02-17	72.500	73.590	71.510	72.710	72.710	390,931
2025-02-14	72.990	73.420	71.200	72.620	72.620	618,225
2025-02-13	73.500	76.390	73.500	73.500	73.500	714,307
2025-02-12	73.550	75.970	72.560	75.960	75.960	728,199
2025-02-11	70.580	74.770	70.080	73.400	73.400	809,739
2025-02-10	70.120	72.000	68.850	70.580	70.580	668,402
2025-02-07	67.200	70.750	65.020	70.600	70.600	962,718
2025-02-06	66.990	69.080	65.110	67.480	67.480	1,186,290
2025-02-05	74.130	76.750	64.990	67.750	67.750	1,692,695
2025-01-27	73.200	74.890	70.860	73.600	73.600	809,784
2025-01-24	73.320	76.530	72.440	73.200	73.200	1,334,127
2025-01-23	69.480	74.510	68.520	74.500	74.500	1,838,717
2025-01-22	63.940	69.000	63.560	69.000	69.000	1,637,713
2025-01-21	61.000	65.000	60.320	64.430	64.430	1,415,900

← NewerPage 7 of 21 · 1,212 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.