XiaMen HongXin Electron-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13.810 | 14.040 | 13.580 | 13.750 | 13.750 | 6,960,900 |
| 2024-07-24 | 14.320 | 14.560 | 13.980 | 13.980 | 13.980 | 7,280,908 |
| 2024-07-23 | 14.900 | 14.900 | 14.380 | 14.380 | 14.380 | 8,950,781 |
| 2024-07-22 | 14.830 | 15.260 | 14.680 | 15.010 | 15.010 | 8,982,800 |
| 2024-07-19 | 14.660 | 15.100 | 14.510 | 14.810 | 14.810 | 8,272,052 |
| 2024-07-18 | 14.880 | 14.990 | 14.280 | 14.710 | 14.710 | 10,627,760 |
| 2024-07-17 | 15.230 | 15.600 | 15.000 | 15.000 | 15.000 | 10,658,600 |
| 2024-07-16 | 14.880 | 15.450 | 14.710 | 15.350 | 15.350 | 10,610,930 |
| 2024-07-15 | 15.310 | 15.460 | 14.920 | 14.960 | 14.960 | 6,933,640 |
| 2024-07-12 | 15.180 | 15.490 | 15.040 | 15.440 | 15.440 | 8,021,161 |
| 2024-07-11 | 15.360 | 15.520 | 15.120 | 15.330 | 15.330 | 11,086,950 |
| 2024-07-10 | 14.800 | 15.250 | 14.730 | 15.070 | 15.070 | 9,961,329 |
| 2024-07-09 | 14.170 | 14.880 | 14.150 | 14.830 | 14.830 | 9,843,154 |
| 2024-07-08 | 14.580 | 14.700 | 14.220 | 14.320 | 14.320 | 7,405,782 |
| 2024-07-05 | 14.590 | 14.900 | 14.500 | 14.750 | 14.750 | 8,193,873 |
| 2024-07-04 | 14.950 | 15.040 | 14.480 | 14.510 | 14.510 | 9,494,736 |
| 2024-07-03 | 14.910 | 14.910 | 14.440 | 14.580 | 14.580 | 6,081,550 |
| 2024-07-02 | 14.950 | 15.170 | 14.800 | 14.920 | 14.920 | 5,591,293 |
| 2024-07-01 | 15.020 | 15.190 | 14.670 | 15.060 | 15.060 | 7,116,290 |
| 2024-06-28 | 14.680 | 15.430 | 14.600 | 15.020 | 15.020 | 10,140,320 |
| 2024-06-27 | 15.100 | 15.280 | 14.700 | 14.710 | 14.710 | 8,065,140 |
| 2024-06-26 | 14.230 | 15.340 | 14.120 | 15.290 | 15.290 | 11,325,160 |
| 2024-06-25 | 14.780 | 14.810 | 13.990 | 14.170 | 14.170 | 9,337,016 |
| 2024-06-24 | 15.270 | 15.540 | 14.740 | 14.780 | 14.780 | 7,769,891 |
| 2024-06-21 | 15.350 | 15.520 | 15.120 | 15.420 | 15.420 | 6,303,400 |
| 2024-06-20 | 16.150 | 16.160 | 15.480 | 15.500 | 15.500 | 8,680,420 |
| 2024-06-19 | 16.280 | 16.400 | 16.070 | 16.160 | 16.160 | 8,097,008 |
| 2024-06-18 | 15.940 | 16.340 | 15.860 | 16.270 | 16.270 | 11,732,190 |
| 2024-06-17 | 15.500 | 16.070 | 15.430 | 15.950 | 15.950 | 12,115,100 |
| 2024-06-14 | 15.880 | 15.980 | 15.540 | 15.750 | 15.750 | 14,146,630 |
| 2024-06-13 | 15.430 | 15.690 | 15.400 | 15.440 | 15.440 | 7,635,548 |
| 2024-06-12 | 15.370 | 15.640 | 15.200 | 15.420 | 15.420 | 6,542,300 |
| 2024-06-11 | 14.730 | 15.440 | 14.530 | 15.380 | 15.380 | 7,675,821 |
| 2024-06-07 | 14.840 | 15.170 | 14.640 | 14.880 | 14.880 | 8,110,300 |
| 2024-06-06 | 15.180 | 15.500 | 14.710 | 14.740 | 14.740 | 11,561,870 |
| 2024-06-05 | 15.200 | 15.700 | 15.060 | 15.100 | 15.100 | 10,924,330 |
| 2024-06-04 | 15.850 | 15.890 | 15.170 | 15.240 | 15.240 | 13,731,550 |
| 2024-06-03 | 15.990 | 16.150 | 15.750 | 15.950 | 15.950 | 7,516,800 |
| 2024-05-31 | 15.950 | 16.420 | 15.910 | 16.070 | 16.070 | 9,923,797 |
| 2024-05-30 | 15.830 | 16.040 | 15.600 | 15.960 | 15.960 | 5,218,157 |
| 2024-05-29 | 15.970 | 16.160 | 15.780 | 15.900 | 15.900 | 6,442,861 |
| 2024-05-28 | 16.260 | 16.380 | 15.940 | 16.010 | 16.010 | 7,256,560 |
| 2024-05-27 | 16.080 | 16.280 | 15.700 | 16.260 | 16.260 | 8,495,158 |
| 2024-05-24 | 16.730 | 16.770 | 16.070 | 16.070 | 16.070 | 8,436,799 |
| 2024-05-23 | 17.000 | 17.050 | 16.480 | 16.660 | 16.660 | 10,144,300 |
| 2024-05-22 | 16.700 | 17.060 | 16.610 | 16.830 | 16.830 | 7,845,900 |
| 2024-05-21 | 16.940 | 17.090 | 16.680 | 16.740 | 16.740 | 7,218,378 |
| 2024-05-20 | 16.950 | 17.280 | 16.530 | 16.970 | 16.970 | 15,199,710 |
| 2024-05-17 | 16.750 | 16.960 | 16.430 | 16.930 | 16.930 | 9,841,274 |
| 2024-05-16 | 16.890 | 16.970 | 16.550 | 16.580 | 16.580 | 10,404,240 |
| 2024-05-15 | 16.910 | 16.920 | 16.380 | 16.460 | 16.460 | 9,835,609 |
| 2024-05-14 | 16.900 | 17.260 | 16.830 | 17.040 | 17.040 | 8,977,406 |
| 2024-05-13 | 17.000 | 17.340 | 16.660 | 16.750 | 16.750 | 9,996,756 |
| 2024-05-10 | 17.790 | 17.790 | 17.130 | 17.170 | 17.170 | 14,700,050 |
| 2024-05-09 | 18.000 | 18.000 | 17.480 | 17.860 | 17.860 | 23,001,100 |
| 2024-05-08 | 18.980 | 19.110 | 18.120 | 18.210 | 18.210 | 33,229,730 |
| 2024-05-07 | 17.870 | 18.600 | 17.810 | 17.980 | 17.980 | 21,353,260 |
| 2024-05-06 | 18.000 | 18.060 | 17.590 | 17.780 | 17.780 | 11,065,900 |
| 2024-04-30 | 17.880 | 18.060 | 17.430 | 17.610 | 17.610 | 12,766,370 |
| 2024-04-29 | 17.750 | 18.260 | 17.750 | 18.000 | 18.000 | 17,836,971 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-13 | 0.0600 CNY |
| 2020-05-28 | 0.1000 CNY |
| 2019-04-09 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.