XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	17.200	17.540	16.560	16.750	16.750	21,566,471
2023-07-27	18.110	18.320	17.270	17.330	17.330	22,412,650
2023-07-26	18.500	18.700	17.770	18.100	18.100	28,488,461
2023-07-25	19.640	19.880	18.680	18.920	18.920	34,421,031
2023-07-24	19.600	20.520	19.300	19.470	19.470	37,276,121
2023-07-21	18.800	19.750	18.500	18.960	18.960	27,820,930
2023-07-20	19.460	19.600	18.600	18.780	18.780	28,468,580
2023-07-19	21.700	21.960	19.200	19.310	19.310	53,291,246
2023-07-18	21.120	22.550	20.880	21.700	21.700	47,103,930
2023-07-17	20.500	21.400	20.470	20.700	20.700	31,160,350
2023-07-14	21.520	22.230	20.450	20.600	20.600	43,892,781
2023-07-13	21.500	23.010	20.590	21.680	21.680	43,591,367
2023-07-12	21.980	22.400	21.200	21.310	21.310	33,024,641
2023-07-11	22.640	23.150	21.850	22.310	22.310	34,973,312
2023-07-10	23.310	23.550	21.440	22.480	22.480	44,077,180
2023-07-07	24.000	24.040	22.700	23.200	23.200	69,484,898
2023-07-06	18.910	22.690	18.910	22.690	22.690	60,895,898
2023-07-05	17.760	19.460	17.760	18.910	18.910	40,713,359
2023-07-04	18.500	18.550	17.770	17.970	17.970	32,514,881
2023-07-03	18.710	19.300	18.200	18.490	18.490	51,069,129
2023-06-30	20.100	20.350	17.770	18.500	18.500	72,150,516
2023-06-29	19.480	21.300	19.480	20.460	20.460	72,952,852
2023-06-28	25.290	25.850	19.400	19.450	19.450	94,409,477
2023-06-27	22.220	24.570	22.060	24.250	24.250	59,287,781
2023-06-26	23.700	24.800	22.530	23.050	23.050	54,037,434
2023-06-21	23.630	25.190	22.310	22.750	22.750	64,128,422
2023-06-20	23.200	23.590	22.420	23.500	23.500	41,476,953
2023-06-19	21.500	23.800	20.910	23.090	23.090	55,998,566
2023-06-16	19.520	20.220	19.290	20.100	20.100	30,351,189
2023-06-15	20.340	20.600	19.400	19.550	19.550	38,701,953
2023-06-14	20.880	21.080	20.120	20.370	20.370	36,984,434
2023-06-13	20.220	20.980	19.860	20.710	20.710	34,499,738
2023-06-12	20.010	20.860	19.340	20.220	20.220	39,365,660
2023-06-09	19.220	20.260	18.910	19.700	19.700	41,949,969
2023-06-08	19.500	20.550	19.010	19.180	19.180	43,431,848
2023-06-07	18.230	19.900	17.800	19.900	19.900	46,244,273
2023-06-06	18.150	19.000	17.880	18.200	18.200	34,498,680
2023-06-05	17.170	18.500	17.160	18.450	18.450	40,048,527
2023-06-02	19.000	19.120	17.860	17.940	17.940	49,725,660
2023-06-01	17.410	19.120	17.410	18.680	18.680	50,760,141
2023-05-31	17.180	18.500	17.010	17.380	17.380	42,641,793
2023-05-30	16.580	17.680	16.410	17.300	17.300	42,784,312
2023-05-29	15.320	17.450	15.160	17.330	17.330	50,864,848
2023-05-26	14.840	15.570	14.560	15.290	15.290	27,364,131
2023-05-25	14.300	14.750	14.180	14.740	14.740	18,994,430
2023-05-24	13.630	14.580	13.450	14.320	14.320	18,186,930
2023-05-23	14.060	14.400	13.800	13.800	13.800	9,255,723
2023-05-22	14.000	14.240	13.780	14.010	14.010	9,737,383
2023-05-19	14.000	14.600	13.890	14.190	14.190	14,864,450
2023-05-18	13.380	14.490	13.300	14.120	14.120	22,017,590
2023-05-17	12.780	13.520	12.780	13.350	13.350	5,308,984
2023-05-16	13.220	13.220	12.730	12.900	12.900	4,877,206
2023-05-15	13.130	13.380	13.000	13.120	13.120	5,113,587
2023-05-12	13.400	13.550	13.100	13.120	13.120	4,523,626
2023-05-11	13.040	13.760	13.010	13.400	13.400	7,903,344
2023-05-10	13.060	13.250	12.890	13.100	13.100	4,828,326
2023-05-09	13.270	13.330	12.960	13.050	13.050	6,239,098
2023-05-08	13.100	13.560	13.010	13.260	13.260	6,222,075
2023-05-05	12.920	13.250	12.820	12.990	12.990	6,596,960
2023-05-04	13.280	13.610	12.790	13.050	13.050	9,043,665

← NewerPage 14 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.