XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.020	12.110	11.500	11.770	11.770	16,062,180
2022-11-02	10.800	12.760	10.710	12.150	12.150	23,678,150
2022-11-01	10.470	10.790	10.360	10.650	10.650	7,179,712
2022-10-31	10.040	10.640	9.980	10.390	10.390	8,725,268
2022-10-28	10.390	10.470	9.940	10.050	10.050	8,404,791
2022-10-27	10.550	10.790	10.250	10.390	10.390	10,053,900
2022-10-26	10.760	11.030	10.520	10.710	10.710	10,155,070
2022-10-25	10.800	10.970	10.510	10.660	10.660	6,934,833
2022-10-24	11.100	11.290	10.800	10.800	10.800	8,677,517
2022-10-21	11.120	11.120	10.740	10.930	10.930	4,828,900
2022-10-20	11.050	11.330	10.720	11.020	11.020	7,136,438
2022-10-19	11.200	11.280	11.050	11.070	11.070	4,511,994
2022-10-18	11.280	11.280	10.960	11.150	11.150	6,123,380
2022-10-17	11.090	11.380	10.990	11.150	11.150	5,317,900
2022-10-14	10.970	11.140	10.950	11.060	11.060	5,344,896
2022-10-13	11.170	11.260	10.900	10.970	10.970	5,973,025
2022-10-12	10.570	11.050	10.440	11.020	11.020	4,895,697
2022-10-11	10.740	10.740	10.410	10.480	10.480	3,385,544
2022-10-10	11.010	11.120	10.490	10.560	10.560	4,222,248
2022-09-30	11.230	11.340	11.000	11.000	11.000	3,632,443
2022-09-29	11.450	11.590	11.140	11.230	11.230	2,393,550
2022-09-28	11.990	11.990	11.300	11.300	11.300	3,560,621
2022-09-27	11.720	11.880	11.550	11.850	11.850	2,929,638
2022-09-26	11.650	11.840	11.420	11.580	11.580	3,521,472
2022-09-23	12.000	12.050	11.560	11.650	11.650	4,006,271
2022-09-22	12.000	12.140	11.900	11.960	11.960	4,075,083
2022-09-21	12.080	12.150	11.690	12.040	12.040	4,892,885
2022-09-20	11.960	12.300	11.960	12.030	12.030	4,685,119
2022-09-19	12.110	12.380	11.890	12.020	12.020	4,548,500
2022-09-16	12.310	12.490	12.070	12.160	12.160	5,477,210
2022-09-15	13.130	13.150	12.280	12.390	12.390	7,192,497
2022-09-14	13.000	13.300	12.840	13.130	13.130	5,597,098
2022-09-13	13.200	13.700	13.060	13.140	13.140	5,198,205
2022-09-09	13.250	13.300	12.750	13.220	13.220	6,039,096
2022-09-08	13.400	14.070	13.190	13.210	13.210	8,721,916
2022-09-07	13.130	13.500	13.130	13.450	13.450	6,361,648
2022-09-06	13.370	13.370	12.990	13.180	13.180	4,745,288
2022-09-05	13.380	13.480	13.030	13.280	13.280	4,019,460
2022-09-02	13.090	13.460	13.010	13.320	13.320	5,315,047
2022-09-01	13.280	13.360	12.890	12.970	12.970	8,532,751
2022-08-31	14.140	14.290	13.110	13.260	13.260	10,079,690
2022-08-30	14.460	14.780	14.110	14.190	14.190	6,388,438
2022-08-29	13.920	14.590	13.750	14.360	14.360	5,444,407
2022-08-26	14.430	14.430	13.930	14.050	14.050	5,760,442
2022-08-25	14.480	14.500	13.720	14.250	14.250	10,831,010
2022-08-24	15.180	15.300	14.230	14.270	14.270	10,174,240
2022-08-23	15.250	15.560	15.040	15.160	15.160	6,811,510
2022-08-22	14.950	15.690	14.800	15.190	15.190	11,741,200
2022-08-19	15.780	15.980	15.070	15.140	15.140	10,784,560
2022-08-18	15.700	15.930	15.610	15.780	15.780	5,434,054
2022-08-17	15.790	16.110	15.520	15.800	15.800	8,460,383
2022-08-16	15.580	15.980	15.300	15.800	15.800	12,926,420
2022-08-15	16.290	16.380	15.790	15.800	15.800	15,786,300
2022-08-12	16.800	17.480	16.480	16.800	16.800	18,105,881
2022-08-11	16.240	16.300	15.950	16.290	16.290	8,562,578
2022-08-10	16.290	16.830	15.820	16.020	16.020	10,843,570
2022-08-09	15.910	16.280	15.470	16.170	16.170	13,758,840
2022-08-08	16.990	17.560	15.900	15.950	15.950	20,895,180
2022-08-05	15.810	16.890	15.420	16.770	16.770	17,164,551
2022-08-04	15.800	16.200	15.090	15.670	15.670	14,899,510

← NewerPage 17 of 21 · 1,218 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.