XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.100	12.200	11.950	12.080	12.080	9,887,216
2023-02-01	11.960	12.330	11.930	12.120	12.120	8,142,579
2023-01-31	11.890	12.000	11.730	11.930	11.930	4,831,343
2023-01-30	11.660	12.050	11.500	11.890	11.890	9,071,677
2023-01-20	11.460	11.580	11.370	11.450	11.450	4,716,346
2023-01-19	11.400	11.490	11.350	11.430	11.430	2,797,431
2023-01-18	11.400	11.570	11.400	11.420	11.420	2,852,372
2023-01-17	11.330	11.600	11.160	11.450	11.450	5,621,716
2023-01-16	11.010	11.310	11.010	11.200	11.200	3,627,820
2023-01-13	11.200	11.300	11.010	11.060	11.060	2,948,842
2023-01-12	11.200	11.300	11.130	11.190	11.190	2,804,225
2023-01-11	11.460	11.630	11.240	11.250	11.250	4,293,351
2023-01-10	11.470	11.550	11.340	11.500	11.500	3,942,808
2023-01-09	11.200	11.730	11.180	11.460	11.460	9,797,503
2023-01-06	11.000	11.300	10.980	11.000	11.000	4,217,042
2023-01-05	10.830	11.100	10.830	11.000	11.000	3,602,988
2023-01-04	11.020	11.180	10.930	11.000	11.000	3,267,660
2023-01-03	10.900	11.120	10.790	11.020	11.020	3,373,709
2022-12-30	10.680	11.120	10.640	10.990	10.990	5,123,263
2022-12-29	10.780	11.100	10.480	10.730	10.730	7,802,680
2022-12-28	11.030	11.160	10.840	10.910	10.910	2,457,980
2022-12-27	11.330	11.470	11.040	11.160	11.160	3,322,065
2022-12-26	10.780	11.390	10.780	11.370	11.370	6,038,812
2022-12-23	10.630	10.990	10.630	10.780	10.780	2,912,466
2022-12-22	11.140	11.140	10.670	10.700	10.700	3,321,038
2022-12-21	11.060	11.200	10.880	11.030	11.030	3,447,120
2022-12-20	11.220	11.450	11.010	11.140	11.140	4,370,682
2022-12-19	11.480	11.690	11.240	11.280	11.280	3,589,680
2022-12-16	11.590	11.700	11.330	11.500	11.500	4,715,644
2022-12-15	11.590	11.900	11.500	11.700	11.700	4,282,402
2022-12-14	11.800	12.000	11.540	11.620	11.620	6,703,400
2022-12-13	11.690	11.710	11.450	11.530	11.530	4,062,696
2022-12-12	11.600	11.820	11.400	11.690	11.690	5,129,852
2022-12-09	11.600	11.850	11.360	11.600	11.600	5,703,861
2022-12-08	11.900	12.150	11.530	11.570	11.570	8,157,213
2022-12-07	11.560	12.200	11.540	11.980	11.980	13,174,760
2022-12-06	11.070	12.080	11.070	11.670	11.670	17,017,311
2022-12-05	11.240	11.330	11.040	11.120	11.120	4,563,154
2022-12-02	11.160	11.290	11.060	11.220	11.220	3,122,527
2022-12-01	11.260	11.410	11.130	11.140	11.140	4,237,873
2022-11-30	11.200	11.280	11.050	11.120	11.120	3,000,522
2022-11-29	11.030	11.240	10.940	11.210	11.210	3,755,929
2022-11-28	10.910	11.010	10.750	10.970	10.970	3,595,893
2022-11-25	11.270	11.310	11.050	11.140	11.140	3,600,901
2022-11-24	11.350	11.480	11.200	11.270	11.270	3,838,698
2022-11-23	11.580	11.620	11.100	11.350	11.350	8,050,774
2022-11-22	11.930	11.930	11.560	11.610	11.610	4,614,125
2022-11-21	11.750	11.880	11.620	11.850	11.850	3,951,669
2022-11-18	11.880	12.130	11.720	11.750	11.750	5,370,961
2022-11-17	11.830	11.970	11.570	11.970	11.970	6,815,476
2022-11-16	12.130	12.240	11.820	11.900	11.900	7,201,712
2022-11-15	11.900	12.260	11.780	12.170	12.170	13,086,210
2022-11-14	11.710	11.880	11.620	11.660	11.660	5,838,718
2022-11-11	12.030	12.220	11.700	11.790	11.790	8,065,606
2022-11-10	11.810	12.170	11.660	11.780	11.780	8,720,451
2022-11-09	11.800	11.970	11.710	11.870	11.870	5,534,859
2022-11-08	12.060	12.060	11.690	11.860	11.860	8,042,602
2022-11-07	12.350	12.350	11.920	12.090	12.090	14,153,540
2022-11-04	11.780	12.490	11.550	12.470	12.470	14,523,420
2022-11-03	12.020	12.110	11.500	11.770	11.770	16,062,180

← NewerPage 16 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.