XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	22.500	23.510	21.790	22.030	22.030	83,583,266
2023-10-27	21.230	22.300	20.540	21.400	21.400	63,451,473
2023-10-26	20.500	21.870	20.070	21.800	21.800	97,191,531
2023-10-25	18.500	21.160	18.300	21.160	21.160	112,021,695
2023-10-24	18.270	18.480	17.220	17.630	17.630	25,339,590
2023-10-23	18.300	18.790	17.830	18.080	18.080	26,978,400
2023-10-20	19.030	19.480	17.800	17.920	17.920	38,477,238
2023-10-19	20.250	21.430	19.250	19.460	19.460	50,775,953
2023-10-18	21.500	22.000	20.200	20.250	20.250	51,370,129
2023-10-17	18.920	19.990	18.680	19.630	19.630	28,952,131
2023-10-16	20.100	20.370	18.680	18.830	18.830	23,836,900
2023-10-13	18.110	19.600	18.110	19.420	19.420	27,260,029
2023-10-12	18.420	18.630	18.000	18.310	18.310	13,993,510
2023-10-11	18.630	19.060	18.300	18.440	18.440	19,690,980
2023-10-10	19.030	19.420	18.710	18.790	18.790	18,231,199
2023-10-09	18.500	19.520	18.390	19.300	19.300	24,303,830
2023-09-28	17.540	18.800	17.520	18.800	18.800	24,949,439
2023-09-27	17.480	17.890	17.020	17.670	17.670	24,256,930
2023-09-26	16.700	17.290	16.390	16.820	16.820	14,725,350
2023-09-25	17.050	17.260	16.600	16.830	16.830	13,909,870
2023-09-22	16.700	17.350	16.680	17.220	17.220	15,827,980
2023-09-21	16.570	17.070	16.570	16.800	16.800	9,618,200
2023-09-20	16.900	17.360	16.780	16.800	16.800	11,526,560
2023-09-19	17.470	17.560	16.590	16.860	16.860	14,842,430
2023-09-18	18.000	18.080	17.470	17.520	17.520	10,250,420
2023-09-15	18.080	18.330	17.810	17.920	17.920	12,260,820
2023-09-14	18.660	18.890	17.880	18.100	18.100	19,424,430
2023-09-13	19.190	19.450	18.480	18.830	18.830	23,713,580
2023-09-12	19.800	20.120	19.250	19.300	19.300	24,847,910
2023-09-11	20.310	20.940	19.180	20.150	20.150	37,000,191
2023-09-08	18.860	20.670	18.600	19.790	19.790	35,127,031
2023-09-07	18.800	19.130	18.410	18.800	18.800	28,546,211
2023-09-06	17.420	19.180	17.370	19.180	19.180	40,698,059
2023-09-05	17.700	18.060	17.360	17.680	17.680	29,987,061
2023-09-04	17.220	17.830	16.940	17.690	17.690	31,376,750
2023-09-01	16.710	17.100	16.540	17.040	17.040	22,103,230
2023-08-31	16.210	17.190	16.020	16.670	16.670	35,999,113
2023-08-30	15.830	16.810	15.730	16.000	16.000	33,676,848
2023-08-29	14.550	15.520	14.540	15.170	15.170	18,516,119
2023-08-28	16.000	16.000	14.520	14.540	14.540	14,696,420
2023-08-25	15.000	15.240	14.680	15.010	15.010	12,055,100
2023-08-24	15.580	15.920	15.280	15.320	15.320	10,634,440
2023-08-23	16.060	16.100	15.330	15.370	15.370	14,579,980
2023-08-22	15.890	16.350	15.560	16.340	16.340	16,225,830
2023-08-21	15.570	16.100	15.450	15.600	15.600	9,825,286
2023-08-18	16.210	16.380	15.530	15.550	15.550	12,159,230
2023-08-17	15.870	16.490	15.680	16.320	16.320	12,786,380
2023-08-16	16.630	16.650	15.900	15.940	15.940	13,525,190
2023-08-15	16.870	17.360	16.470	16.580	16.580	17,146,260
2023-08-14	16.050	16.850	16.000	16.790	16.790	13,964,670
2023-08-11	16.500	16.660	16.130	16.150	16.150	11,553,390
2023-08-10	16.500	16.830	16.350	16.510	16.510	11,829,110
2023-08-09	16.900	17.300	16.530	16.770	16.770	12,571,610
2023-08-08	17.230	17.730	16.900	17.080	17.080	15,678,840
2023-08-07	17.390	17.670	17.190	17.230	17.230	18,539,160
2023-08-04	16.860	17.500	16.700	17.380	17.380	21,025,631
2023-08-03	16.870	17.270	16.690	16.930	16.930	19,426,881
2023-08-02	16.640	17.640	16.430	17.150	17.150	29,381,029
2023-08-01	16.630	16.840	16.170	16.670	16.670	16,726,961
2023-07-31	16.560	17.080	16.260	16.690	16.690	17,089,510

← NewerPage 13 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.