Guangzhou Hangxin Aviation Technology Co., Ltd. (300424.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 12.69 | 12.36 | 11.96 | 12.25 | 12.25 | 13,617,980 |
| 30 Apr 2024 | 12.69 | 12.88 | 11.82 | 11.88 | 11.88 | 16,963,554 |
| 29 Apr 2024 | 12.50 | 13.25 | 12.35 | 12.63 | 12.63 | 24,482,248 |
| 26 Apr 2024 | 12.07 | 12.43 | 11.87 | 11.92 | 11.92 | 20,850,643 |
| 25 Apr 2024 | 11.70 | 12.40 | 11.70 | 12.29 | 12.29 | 22,823,144 |
| 24 Apr 2024 | 11.23 | 11.98 | 11.23 | 11.84 | 11.84 | 19,764,247 |
| 23 Apr 2024 | 10.71 | 11.89 | 10.71 | 11.47 | 11.47 | 19,179,726 |
| 22 Apr 2024 | 10.78 | 11.25 | 10.68 | 10.86 | 10.86 | 14,395,877 |
| 19 Apr 2024 | 10.14 | 11.27 | 10.11 | 11.13 | 11.13 | 18,988,925 |
| 18 Apr 2024 | 9.90 | 10.63 | 9.88 | 10.24 | 10.24 | 12,300,794 |
| 17 Apr 2024 | 9.05 | 9.82 | 9.05 | 9.81 | 9.81 | 8,057,558 |
| 16 Apr 2024 | 9.90 | 9.94 | 8.70 | 8.90 | 8.90 | 10,469,600 |
| 15 Apr 2024 | 10.36 | 10.58 | 9.76 | 9.94 | 9.94 | 8,754,598 |
| 12 Apr 2024 | 10.77 | 10.94 | 10.40 | 10.45 | 10.45 | 7,401,094 |
| 11 Apr 2024 | 11.02 | 11.17 | 10.81 | 10.83 | 10.83 | 8,090,660 |
| 10 Apr 2024 | 11.25 | 11.49 | 10.80 | 11.43 | 11.43 | 10,818,609 |
| 09 Apr 2024 | 11.41 | 11.88 | 11.22 | 11.33 | 11.33 | 8,126,333 |
| 08 Apr 2024 | 11.80 | 11.98 | 11.37 | 11.37 | 11.37 | 9,258,113 |
| 03 Apr 2024 | 11.92 | 12.03 | 11.38 | 11.98 | 11.98 | 15,001,084 |
| 02 Apr 2024 | 11.73 | 12.75 | 11.73 | 12.17 | 12.17 | 24,092,692 |
| 01 Apr 2024 | 11.83 | 12.02 | 11.61 | 11.93 | 11.93 | 11,214,880 |
| 29 Mar 2024 | 11.80 | 11.97 | 11.55 | 11.82 | 11.82 | 10,064,164 |
| 28 Mar 2024 | 10.98 | 12.29 | 10.98 | 12.06 | 12.06 | 23,743,134 |
| 27 Mar 2024 | 10.98 | 11.08 | 10.40 | 10.68 | 10.68 | 12,259,181 |
| 26 Mar 2024 | 11.17 | 11.39 | 10.86 | 11.13 | 11.13 | 9,856,678 |
| 25 Mar 2024 | 11.82 | 12.09 | 11.10 | 11.22 | 11.22 | 16,645,837 |
| 22 Mar 2024 | 12.30 | 12.31 | 11.86 | 11.95 | 11.95 | 19,896,698 |
| 21 Mar 2024 | 11.99 | 12.98 | 11.61 | 12.68 | 12.68 | 32,244,474 |
| 20 Mar 2024 | 11.75 | 12.03 | 11.70 | 11.95 | 11.95 | 15,674,838 |
| 19 Mar 2024 | 11.90 | 12.26 | 11.65 | 11.77 | 11.77 | 22,389,550 |
| 18 Mar 2024 | 11.84 | 12.68 | 11.84 | 12.36 | 12.36 | 33,571,126 |
| 15 Mar 2024 | 10.60 | 12.68 | 10.57 | 12.10 | 12.10 | 36,544,199 |
| 14 Mar 2024 | 10.80 | 10.98 | 10.35 | 10.57 | 10.57 | 11,588,086 |
| 13 Mar 2024 | 10.89 | 11.39 | 10.64 | 10.91 | 10.91 | 20,153,059 |
| 12 Mar 2024 | 10.34 | 11.42 | 10.21 | 11.21 | 11.21 | 22,910,616 |
| 11 Mar 2024 | 10.38 | 11.12 | 9.98 | 10.50 | 10.50 | 19,614,391 |
| 08 Mar 2024 | 9.55 | 10.42 | 9.50 | 10.19 | 10.19 | 14,810,396 |
| 07 Mar 2024 | 9.72 | 9.84 | 9.42 | 9.43 | 9.43 | 6,798,039 |
| 06 Mar 2024 | 9.86 | 9.88 | 9.50 | 9.78 | 9.78 | 8,980,420 |
| 05 Mar 2024 | 9.59 | 10.20 | 9.40 | 9.98 | 9.98 | 10,367,006 |
| 04 Mar 2024 | 9.69 | 9.85 | 9.33 | 9.53 | 9.53 | 4,011,270 |
| 01 Mar 2024 | 9.51 | 9.70 | 9.46 | 9.69 | 9.69 | 4,732,903 |
| 29 Feb 2024 | 9.01 | 9.49 | 8.98 | 9.45 | 9.45 | 5,467,498 |
| 28 Feb 2024 | 10.11 | 10.30 | 9.09 | 9.13 | 9.13 | 9,003,301 |
| 27 Feb 2024 | 9.76 | 10.14 | 9.63 | 10.14 | 10.14 | 4,594,628 |
| 26 Feb 2024 | 9.53 | 10.01 | 9.39 | 9.75 | 9.75 | 7,255,489 |
| 23 Feb 2024 | 9.06 | 9.55 | 9.04 | 9.51 | 9.51 | 6,396,100 |
| 22 Feb 2024 | 8.69 | 9.03 | 8.60 | 9.01 | 9.01 | 4,978,907 |
| 21 Feb 2024 | 8.33 | 8.92 | 8.30 | 8.63 | 8.63 | 5,839,804 |
| 20 Feb 2024 | 8.25 | 8.43 | 8.12 | 8.42 | 8.42 | 4,511,196 |
| 19 Feb 2024 | 8.06 | 8.58 | 8.03 | 8.29 | 8.29 | 8,588,387 |
| 08 Feb 2024 | 7.20 | 8.09 | 6.90 | 8.03 | 8.03 | 10,327,847 |
| 07 Feb 2024 | 7.93 | 7.93 | 7.01 | 7.21 | 7.21 | 10,614,279 |
| 06 Feb 2024 | 7.42 | 8.08 | 6.98 | 7.80 | 7.80 | 9,083,162 |
| 05 Feb 2024 | 9.05 | 9.27 | 7.58 | 7.78 | 7.78 | 8,903,683 |
| 02 Feb 2024 | 9.78 | 9.97 | 8.71 | 9.10 | 9.10 | 5,103,612 |
| 01 Feb 2024 | 9.80 | 9.89 | 9.40 | 9.66 | 9.66 | 3,508,999 |
| 31 Jan 2024 | 10.47 | 10.66 | 9.84 | 9.88 | 9.88 | 3,984,499 |
| 30 Jan 2024 | 10.98 | 11.01 | 10.52 | 10.59 | 10.59 | 2,800,200 |
| 29 Jan 2024 | 11.40 | 11.41 | 10.93 | 10.95 | 10.95 | 3,102,500 |
| 26 Jan 2024 | 11.38 | 11.46 | 11.28 | 11.33 | 11.33 | 2,798,400 |
| 25 Jan 2024 | 10.83 | 11.32 | 10.77 | 11.30 | 11.30 | 3,185,758 |
| 24 Jan 2024 | 10.61 | 10.81 | 10.28 | 10.76 | 10.76 | 3,413,338 |
| 23 Jan 2024 | 10.66 | 10.82 | 10.40 | 10.60 | 10.60 | 3,632,540 |
| 22 Jan 2024 | 11.60 | 11.63 | 10.66 | 10.78 | 10.78 | 3,927,080 |
| 19 Jan 2024 | 11.80 | 11.82 | 11.49 | 11.53 | 11.53 | 2,478,600 |
| 18 Jan 2024 | 11.93 | 11.95 | 11.44 | 11.73 | 11.73 | 4,020,014 |
| 17 Jan 2024 | 12.33 | 12.42 | 11.94 | 11.94 | 11.94 | 2,958,298 |
| 16 Jan 2024 | 12.78 | 12.85 | 12.12 | 12.32 | 12.32 | 4,199,477 |
| 15 Jan 2024 | 12.58 | 12.59 | 12.36 | 12.42 | 12.42 | 2,125,332 |
| 12 Jan 2024 | 12.69 | 12.90 | 12.56 | 12.62 | 12.62 | 2,488,339 |
| 11 Jan 2024 | 12.32 | 12.68 | 12.31 | 12.63 | 12.63 | 2,537,000 |
| 10 Jan 2024 | 12.55 | 12.57 | 12.24 | 12.33 | 12.33 | 2,467,006 |
| 09 Jan 2024 | 12.69 | 12.80 | 12.46 | 12.56 | 12.56 | 2,511,800 |
| 08 Jan 2024 | 12.94 | 12.95 | 12.66 | 12.66 | 12.66 | 2,212,680 |
| 05 Jan 2024 | 13.21 | 13.32 | 12.89 | 12.94 | 12.94 | 2,309,339 |
| 04 Jan 2024 | 13.26 | 13.43 | 13.18 | 13.24 | 13.24 | 1,913,699 |
| 03 Jan 2024 | 13.41 | 13.44 | 13.20 | 13.30 | 13.30 | 2,367,059 |
| 02 Jan 2024 | 13.21 | 13.55 | 13.15 | 13.45 | 13.45 | 4,746,698 |
| 29 Dec 2023 | 12.85 | 13.11 | 12.78 | 13.10 | 13.10 | 2,316,358 |
| 28 Dec 2023 | 12.70 | 12.93 | 12.58 | 12.83 | 12.83 | 2,255,098 |
| 27 Dec 2023 | 12.63 | 12.74 | 12.56 | 12.69 | 12.69 | 1,505,900 |
| 26 Dec 2023 | 12.92 | 13.08 | 12.55 | 12.62 | 12.62 | 2,074,059 |
| 25 Dec 2023 | 13.00 | 13.23 | 12.86 | 12.97 | 12.97 | 2,857,342 |
| 22 Dec 2023 | 13.15 | 13.31 | 13.01 | 13.05 | 13.05 | 2,735,742 |
| 21 Dec 2023 | 12.95 | 13.12 | 12.75 | 13.11 | 13.11 | 2,599,123 |
| 20 Dec 2023 | 13.14 | 13.23 | 12.90 | 12.90 | 12.90 | 2,045,942 |
| 19 Dec 2023 | 13.05 | 13.18 | 12.90 | 13.08 | 13.08 | 2,006,153 |
| 18 Dec 2023 | 13.31 | 13.34 | 13.02 | 13.09 | 13.09 | 1,848,038 |
| 15 Dec 2023 | 13.40 | 13.44 | 13.30 | 13.31 | 13.31 | 1,825,094 |
| 14 Dec 2023 | 13.38 | 13.50 | 13.35 | 13.39 | 13.39 | 2,066,291 |
| 13 Dec 2023 | 13.39 | 13.55 | 13.38 | 13.38 | 13.38 | 2,692,752 |
| 12 Dec 2023 | 13.37 | 13.70 | 13.37 | 13.39 | 13.39 | 2,943,400 |
| 11 Dec 2023 | 13.15 | 13.41 | 13.03 | 13.39 | 13.39 | 2,872,857 |
| 08 Dec 2023 | 13.50 | 13.55 | 13.13 | 13.25 | 13.25 | 5,809,371 |
| 07 Dec 2023 | 13.53 | 13.59 | 13.43 | 13.49 | 13.49 | 2,738,432 |
| 06 Dec 2023 | 13.49 | 13.68 | 13.49 | 13.55 | 13.55 | 2,637,507 |
| 05 Dec 2023 | 13.84 | 13.84 | 13.51 | 13.51 | 13.51 | 2,578,700 |
| 04 Dec 2023 | 13.91 | 13.99 | 13.77 | 13.80 | 13.80 | 4,360,773 |
| 01 Dec 2023 | 13.77 | 13.87 | 13.65 | 13.82 | 13.82 | 1,896,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.