XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	12.950	13.630	12.950	13.510	13.510	10,641,560
2023-04-27	12.000	13.290	11.520	13.170	13.170	15,156,210
2023-04-26	13.660	13.910	13.000	13.170	13.170	13,731,690
2023-04-25	14.210	14.410	13.550	13.600	13.600	16,086,110
2023-04-24	14.780	15.050	13.830	14.520	14.520	20,960,480
2023-04-21	15.170	15.230	14.100	14.250	14.250	18,998,619
2023-04-20	14.200	15.060	13.900	14.930	14.930	18,723,000
2023-04-19	14.290	14.890	14.080	14.390	14.390	17,930,631
2023-04-18	13.660	14.800	13.390	14.370	14.370	16,417,830
2023-04-17	13.860	14.050	13.670	13.710	13.710	6,320,696
2023-04-14	13.810	14.070	13.400	13.860	13.860	9,481,217
2023-04-13	14.310	14.330	13.690	13.760	13.760	12,998,000
2023-04-12	14.720	14.720	14.230	14.320	14.320	12,446,110
2023-04-11	13.900	14.830	13.760	14.580	14.580	18,376,830
2023-04-10	14.450	14.500	13.960	13.990	13.990	15,154,830
2023-04-07	14.520	14.730	13.650	14.480	14.480	25,750,641
2023-04-06	15.580	15.780	14.610	14.710	14.710	33,296,910
2023-04-04	14.560	15.900	14.560	15.580	15.580	33,283,180
2023-04-03	15.000	15.000	14.250	14.620	14.620	28,569,230
2023-03-31	14.700	14.990	14.290	14.820	14.820	19,204,199
2023-03-30	14.650	15.030	14.500	14.780	14.780	27,759,029
2023-03-29	13.290	15.260	13.080	14.960	14.960	37,667,180
2023-03-28	13.550	13.550	13.070	13.160	13.160	11,512,140
2023-03-27	13.850	14.200	13.300	13.650	13.650	25,656,539
2023-03-24	13.350	13.720	13.200	13.500	13.500	18,527,740
2023-03-23	12.300	13.540	12.300	13.420	13.420	30,940,330
2023-03-22	11.570	12.400	11.500	12.290	12.290	19,283,760
2023-03-21	11.390	11.490	11.190	11.470	11.470	3,919,955
2023-03-20	11.250	11.520	11.200	11.310	11.310	5,841,118
2023-03-17	11.460	11.500	11.280	11.310	11.310	5,016,131
2023-03-16	11.830	11.880	11.260	11.310	11.310	9,598,645
2023-03-15	11.800	12.120	11.680	11.810	11.810	7,808,989
2023-03-14	11.970	12.050	11.270	11.780	11.780	16,028,400
2023-03-13	12.030	12.180	11.870	12.020	12.020	5,761,420
2023-03-10	12.310	12.550	12.080	12.110	12.110	8,315,860
2023-03-09	11.680	12.600	11.680	12.450	12.450	19,937,080
2023-03-08	11.440	11.980	11.420	11.680	11.680	7,371,506
2023-03-07	11.910	11.940	11.400	11.430	11.430	6,101,906
2023-03-06	11.950	12.050	11.710	11.850	11.850	4,508,221
2023-03-03	12.000	12.320	11.760	11.970	11.970	6,368,055
2023-03-02	12.170	12.260	11.930	11.950	11.950	5,532,165
2023-03-01	12.150	12.230	12.050	12.150	12.150	3,828,282
2023-02-28	12.100	12.380	12.000	12.190	12.190	5,442,971
2023-02-27	12.580	12.630	12.070	12.090	12.090	7,724,171
2023-02-24	12.380	12.810	12.310	12.580	12.580	12,047,100
2023-02-23	11.900	12.750	11.870	12.480	12.480	17,476,680
2023-02-22	11.960	11.960	11.770	11.820	11.820	4,568,677
2023-02-21	12.110	12.390	11.900	12.000	12.000	5,951,780
2023-02-20	11.970	12.090	11.800	12.010	12.010	6,152,223
2023-02-17	12.220	12.970	11.930	11.980	11.980	9,626,183
2023-02-16	12.620	12.710	12.090	12.210	12.210	7,596,040
2023-02-15	12.700	12.720	12.510	12.620	12.620	3,822,344
2023-02-14	12.630	12.900	12.520	12.590	12.590	5,322,100
2023-02-13	12.700	12.770	12.560	12.620	12.620	7,006,371
2023-02-10	12.420	12.900	12.420	12.760	12.760	9,000,011
2023-02-09	11.990	12.640	11.950	12.510	12.510	11,843,300
2023-02-08	12.240	12.300	11.970	11.980	11.980	5,866,020
2023-02-07	12.220	12.330	12.140	12.240	12.240	4,499,323
2023-02-06	12.110	12.530	11.950	12.220	12.220	11,609,300
2023-02-03	12.030	12.170	11.850	12.110	12.110	7,314,226

← NewerPage 15 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.