XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	17.350	17.940	17.210	17.560	17.560	17,878,270
2024-04-25	17.100	17.280	16.940	16.940	16.940	9,746,779
2024-04-24	16.680	17.430	16.520	17.300	17.300	13,905,820
2024-04-23	16.450	16.940	16.200	16.700	16.700	11,298,710
2024-04-22	15.740	16.580	15.240	16.380	16.380	14,225,370
2024-04-19	17.010	17.140	16.210	16.280	16.280	15,452,480
2024-04-18	17.420	17.760	16.910	17.140	17.140	15,972,400
2024-04-17	16.500	17.570	16.500	17.460	17.460	17,209,869
2024-04-16	18.000	18.070	16.200	16.260	16.260	27,511,391
2024-04-15	18.150	18.790	17.150	18.700	18.700	21,697,410
2024-04-12	18.100	18.930	17.890	18.400	18.400	20,538,520
2024-04-11	17.350	18.160	17.350	17.740	17.740	11,618,310
2024-04-10	18.020	18.330	17.480	17.580	17.580	12,463,720
2024-04-09	18.120	18.290	17.760	18.160	18.160	10,539,550
2024-04-08	18.300	18.990	18.150	18.340	18.340	16,602,760
2024-04-03	18.470	18.590	17.410	18.090	18.090	20,761,520
2024-04-02	19.110	19.250	18.400	18.550	18.550	17,771,260
2024-04-01	19.300	19.510	19.000	19.220	19.220	17,652,480
2024-03-29	19.200	19.520	18.450	19.370	19.370	27,295,340
2024-03-28	17.890	19.780	17.800	19.480	19.480	34,987,488
2024-03-27	19.000	19.180	17.860	18.010	18.010	26,633,539
2024-03-26	19.800	20.580	18.650	18.770	18.770	41,329,512
2024-03-25	20.400	21.350	19.800	20.170	20.170	58,225,848
2024-03-22	18.600	19.910	18.510	19.720	19.720	43,071,922
2024-03-21	19.000	19.430	18.680	18.700	18.700	18,481,770
2024-03-20	18.530	19.500	18.500	18.810	18.810	17,893,721
2024-03-19	18.780	19.090	18.600	18.640	18.640	17,011,820
2024-03-18	18.500	18.950	18.380	18.890	18.890	20,640,180
2024-03-15	18.560	18.710	18.090	18.670	18.670	16,403,971
2024-03-14	18.720	19.080	18.190	18.460	18.460	30,469,221
2024-03-13	18.510	20.110	18.510	19.250	19.250	50,603,367
2024-03-12	18.410	19.000	18.170	18.350	18.350	22,873,000
2024-03-11	17.690	18.530	17.690	18.470	18.470	23,109,400
2024-03-08	17.760	18.400	17.450	18.140	18.140	22,406,881
2024-03-07	19.000	19.200	17.720	18.090	18.090	30,095,000
2024-03-06	18.000	18.370	17.690	18.110	18.110	26,834,289
2024-03-05	18.880	19.650	18.300	18.440	18.440	44,689,379
2024-03-04	18.340	19.050	17.920	18.700	18.700	32,903,281
2024-03-01	17.470	18.530	17.470	17.990	17.990	26,162,180
2024-02-29	16.510	17.740	16.400	17.580	17.580	22,911,039
2024-02-28	18.190	18.480	16.580	16.660	16.660	35,429,738
2024-02-27	16.650	17.710	16.580	17.660	17.660	27,295,000
2024-02-26	16.710	17.260	16.550	16.790	16.790	22,881,830
2024-02-23	16.700	17.320	16.000	17.070	17.070	32,754,881
2024-02-22	16.000	16.660	15.700	16.530	16.530	35,180,129
2024-02-21	15.000	15.890	14.880	15.350	15.350	27,747,221
2024-02-20	15.000	16.160	14.610	15.500	15.500	38,869,152
2024-02-19	14.600	15.340	14.170	15.110	15.110	34,715,434
2024-02-08	12.620	13.430	12.210	13.200	13.200	29,581,650
2024-02-07	12.350	14.170	12.150	12.590	12.590	27,789,680
2024-02-06	11.710	12.690	10.980	12.270	12.270	17,903,330
2024-02-05	12.880	12.970	11.500	11.720	11.720	20,826,230
2024-02-02	13.920	14.080	12.400	13.140	13.140	16,064,130
2024-02-01	13.960	14.240	13.500	13.770	13.770	12,378,120
2024-01-31	14.660	15.350	13.900	13.970	13.970	19,513,211
2024-01-30	15.010	15.290	14.500	14.500	14.500	10,137,470
2024-01-29	15.870	16.110	15.020	15.040	15.040	9,952,952
2024-01-26	16.250	16.340	15.780	15.860	15.860	9,599,299
2024-01-25	15.680	16.310	15.470	16.300	16.300	12,958,160
2024-01-24	15.880	15.900	15.000	15.540	15.540	10,179,370

← NewerPage 11 of 21 · 1,212 trading daysOlder →

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.