Guangzhou Hexin Instrument Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 61.000 | 65.000 | 60.320 | 64.430 | 64.430 | 1,415,900 |
| 2025-01-20 | 58.700 | 61.490 | 57.460 | 60.550 | 60.550 | 931,732 |
| 2025-01-17 | 62.330 | 62.330 | 58.010 | 58.500 | 58.500 | 1,114,661 |
| 2025-01-16 | 58.000 | 62.880 | 57.800 | 61.130 | 61.130 | 1,616,205 |
| 2025-01-15 | 57.200 | 58.880 | 56.600 | 57.530 | 57.530 | 759,836 |
| 2025-01-14 | 56.400 | 57.500 | 55.790 | 56.910 | 56.910 | 844,062 |
| 2025-01-13 | 56.590 | 57.960 | 55.230 | 56.180 | 56.180 | 665,028 |
| 2025-01-10 | 57.480 | 59.400 | 56.730 | 56.990 | 56.990 | 689,909 |
| 2025-01-09 | 58.800 | 58.800 | 57.290 | 57.890 | 57.890 | 795,664 |
| 2025-01-08 | 55.620 | 60.170 | 54.800 | 59.420 | 59.420 | 1,252,235 |
| 2025-01-07 | 53.500 | 55.970 | 53.240 | 55.620 | 55.620 | 669,587 |
| 2025-01-06 | 55.100 | 55.100 | 52.810 | 53.620 | 53.620 | 912,742 |
| 2025-01-03 | 58.400 | 58.440 | 54.080 | 54.390 | 54.390 | 977,416 |
| 2025-01-02 | 60.190 | 60.930 | 57.230 | 58.450 | 58.450 | 863,734 |
| 2024-12-31 | 61.020 | 61.350 | 59.810 | 60.610 | 60.610 | 695,889 |
| 2024-12-30 | 61.200 | 63.000 | 59.670 | 61.160 | 61.160 | 996,183 |
| 2024-12-27 | 63.000 | 64.300 | 61.210 | 61.690 | 61.690 | 988,141 |
| 2024-12-26 | 62.410 | 64.610 | 60.500 | 60.760 | 60.760 | 1,917,879 |
| 2024-12-25 | 63.000 | 63.000 | 60.030 | 62.100 | 62.100 | 829,119 |
| 2024-12-24 | 63.180 | 63.830 | 60.600 | 63.000 | 63.000 | 1,161,452 |
| 2024-12-23 | 68.800 | 69.280 | 63.000 | 63.200 | 63.200 | 1,754,292 |
| 2024-12-20 | 67.900 | 69.720 | 67.110 | 68.800 | 68.800 | 1,633,269 |
| 2024-12-19 | 70.330 | 72.330 | 67.800 | 68.200 | 68.200 | 1,842,722 |
| 2024-12-18 | 73.940 | 73.940 | 69.010 | 70.540 | 70.540 | 2,315,207 |
| 2024-12-17 | 72.000 | 72.000 | 67.200 | 68.000 | 68.000 | 1,735,220 |
| 2024-12-16 | 71.890 | 72.600 | 68.300 | 69.120 | 69.120 | 2,112,066 |
| 2024-12-13 | 75.660 | 79.550 | 71.800 | 72.710 | 72.710 | 2,796,136 |
| 2024-12-12 | 83.000 | 87.980 | 75.510 | 78.280 | 78.280 | 3,536,932 |
| 2024-12-11 | 78.000 | 84.720 | 73.710 | 84.720 | 84.720 | 4,467,736 |
| 2024-12-10 | 67.780 | 75.500 | 66.280 | 70.600 | 70.600 | 2,583,941 |
| 2024-12-09 | 61.000 | 67.750 | 60.770 | 66.700 | 66.700 | 2,182,877 |
| 2024-12-06 | 57.100 | 63.950 | 56.050 | 62.550 | 62.550 | 2,502,282 |
| 2024-12-05 | 52.990 | 56.210 | 52.990 | 55.650 | 55.650 | 1,270,428 |
| 2024-12-04 | 55.110 | 55.490 | 52.660 | 52.980 | 52.980 | 1,635,544 |
| 2024-12-03 | 57.500 | 57.970 | 54.770 | 55.500 | 55.500 | 2,029,121 |
| 2024-12-02 | 56.000 | 59.480 | 53.500 | 57.120 | 57.120 | 2,769,258 |
| 2024-11-29 | 53.000 | 55.570 | 51.000 | 54.920 | 54.920 | 2,280,409 |
| 2024-11-28 | 54.990 | 58.500 | 52.760 | 53.530 | 53.530 | 3,287,180 |
| 2024-11-27 | 50.490 | 57.770 | 49.600 | 54.600 | 54.600 | 3,301,199 |
| 2024-11-26 | 50.200 | 57.300 | 48.900 | 53.460 | 53.460 | 4,487,332 |
| 2024-11-25 | 40.220 | 48.530 | 40.000 | 48.530 | 48.530 | 3,367,134 |
| 2024-11-22 | 42.000 | 43.600 | 40.000 | 40.440 | 40.440 | 1,762,872 |
| 2024-11-21 | 41.720 | 42.990 | 40.500 | 41.200 | 41.200 | 1,608,019 |
| 2024-11-20 | 39.000 | 42.800 | 38.610 | 42.010 | 42.010 | 2,168,100 |
| 2024-11-19 | 39.080 | 39.680 | 37.870 | 39.000 | 39.000 | 914,803 |
| 2024-11-18 | 40.450 | 42.000 | 38.220 | 38.830 | 38.830 | 1,098,790 |
| 2024-11-15 | 43.450 | 44.440 | 40.420 | 40.580 | 40.580 | 1,748,019 |
| 2024-11-14 | 43.390 | 45.800 | 43.390 | 43.760 | 43.760 | 2,370,701 |
| 2024-11-13 | 43.530 | 44.500 | 42.730 | 43.440 | 43.440 | 1,523,596 |
| 2024-11-12 | 46.710 | 47.460 | 43.650 | 44.140 | 44.140 | 3,651,191 |
| 2024-11-11 | 50.500 | 52.000 | 46.850 | 47.360 | 47.360 | 4,962,646 |
| 2024-11-08 | 47.800 | 52.860 | 47.800 | 50.060 | 50.060 | 5,335,005 |
| 2024-11-07 | 49.870 | 50.380 | 44.440 | 47.600 | 47.600 | 8,431,438 |
| 2024-11-06 | 42.300 | 42.890 | 39.880 | 42.890 | 42.890 | 4,328,280 |
| 2024-11-05 | 35.740 | 35.740 | 35.740 | 35.740 | 35.740 | 333,378 |
| 2024-11-04 | 29.780 | 29.780 | 29.780 | 29.780 | 29.780 | 0 |
| 2024-11-01 | 29.780 | 29.780 | 29.780 | 29.780 | 29.780 | 0 |
| 2024-10-31 | 29.780 | 29.780 | 29.780 | 29.780 | 29.780 | 0 |
| 2024-10-30 | 29.780 | 29.780 | 29.780 | 29.780 | 29.780 | 0 |
| 2024-10-29 | 29.780 | 29.780 | 29.780 | 29.780 | 29.780 | 0 |
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.