XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	15.410	15.880	15.300	15.740	15.740	9,943,103
2024-01-22	16.600	16.880	15.300	15.410	15.410	11,095,450
2024-01-19	16.500	16.960	16.450	16.580	16.580	10,662,560
2024-01-18	16.410	16.680	16.010	16.620	16.620	11,306,810
2024-01-17	17.030	17.180	16.560	16.600	16.600	7,608,127
2024-01-16	17.350	17.380	16.800	17.140	17.140	9,362,498
2024-01-15	17.300	17.630	17.180	17.410	17.410	7,178,086
2024-01-12	17.700	17.780	17.310	17.330	17.330	6,730,669
2024-01-11	17.220	17.950	17.220	17.860	17.860	9,562,959
2024-01-10	17.640	17.740	17.260	17.260	17.260	7,108,596
2024-01-09	17.880	18.180	17.550	17.700	17.700	7,235,000
2024-01-08	17.950	18.260	17.750	17.780	17.780	7,034,749
2024-01-05	18.650	18.660	17.960	18.070	18.070	9,267,844
2024-01-04	18.740	18.850	18.200	18.600	18.600	10,052,190
2024-01-03	18.880	18.940	18.180	18.510	18.510	14,310,190
2024-01-02	19.310	19.700	18.970	18.970	18.970	10,950,980
2023-12-29	18.770	19.680	18.690	19.390	19.390	16,796,430
2023-12-28	19.010	19.150	18.690	18.800	18.800	15,036,250
2023-12-27	18.890	19.280	18.810	19.190	19.190	16,240,390
2023-12-26	19.340	19.500	18.500	18.600	18.600	18,070,730
2023-12-25	19.770	19.900	19.350	19.510	19.510	7,591,199
2023-12-22	20.270	20.450	19.280	19.510	19.510	18,810,801
2023-12-21	20.830	20.980	19.820	20.310	20.310	15,293,730
2023-12-20	21.860	21.950	20.810	20.990	20.990	13,874,100
2023-12-19	20.900	22.250	20.800	21.780	21.780	21,951,699
2023-12-18	20.730	21.210	20.700	20.990	20.990	7,363,495
2023-12-15	21.370	21.460	20.870	20.880	20.880	7,988,405
2023-12-14	21.690	21.950	21.200	21.210	21.210	10,053,280
2023-12-13	21.920	22.380	21.400	21.660	21.660	16,849,240
2023-12-12	21.100	22.500	20.900	22.140	22.140	26,245,900
2023-12-11	21.140	21.730	20.800	21.480	21.480	13,419,970
2023-12-08	21.170	21.650	21.060	21.390	21.390	16,095,160
2023-12-07	21.260	21.550	20.850	20.880	20.880	16,396,619
2023-12-06	21.510	21.780	21.190	21.260	21.260	15,324,090
2023-12-05	22.370	22.740	21.600	21.730	21.730	19,022,039
2023-12-04	22.900	23.550	22.350	22.380	22.380	26,402,609
2023-12-01	23.320	24.220	23.000	23.070	23.070	38,244,527
2023-11-30	22.150	23.220	21.380	23.020	23.020	29,532,160
2023-11-29	22.650	22.850	22.200	22.400	22.400	14,474,900
2023-11-28	22.440	23.110	22.050	22.430	22.430	19,057,289
2023-11-27	21.960	22.800	21.680	22.690	22.690	23,061,109
2023-11-24	22.660	22.880	21.920	21.960	21.960	27,070,051
2023-11-23	21.030	21.960	20.870	21.750	21.750	21,363,199
2023-11-22	22.400	22.760	21.250	21.310	21.310	30,288,471
2023-11-21	23.550	23.560	22.250	22.400	22.400	34,278,602
2023-11-20	23.250	24.160	23.240	23.790	23.790	38,160,699
2023-11-17	22.490	23.100	22.130	23.100	23.100	30,057,420
2023-11-16	23.010	23.620	22.530	22.800	22.800	41,467,648
2023-11-15	24.410	24.880	23.090	23.410	23.410	62,767,262
2023-11-14	22.530	24.850	22.300	24.670	24.670	68,585,398
2023-11-13	22.760	23.410	22.500	22.700	22.700	40,105,520
2023-11-10	22.000	23.300	22.000	23.030	23.030	44,831,039
2023-11-09	22.750	23.960	22.390	22.760	22.760	66,223,922
2023-11-08	23.290	23.420	22.280	22.700	22.700	65,032,641
2023-11-07	21.790	23.970	21.200	23.000	23.000	78,643,367
2023-11-06	20.430	21.200	20.250	21.200	21.200	40,770,859
2023-11-03	19.410	20.300	19.290	19.980	19.980	33,706,398
2023-11-02	21.350	21.560	19.490	19.510	19.510	54,952,352
2023-11-01	22.110	22.880	21.450	21.450	21.450	56,922,230
2023-10-31	21.600	24.350	20.400	22.810	22.810	99,686,195

← NewerPage 12 of 21 · 1,217 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.