XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	16.320	16.720	15.410	15.500	15.500	17,262,160
2022-08-02	16.690	16.950	15.780	16.110	16.110	19,589,930
2022-08-01	16.670	17.500	16.340	16.950	16.950	17,719,199
2022-07-29	15.450	16.690	15.310	16.490	16.490	19,223,350
2022-07-28	15.230	15.550	15.180	15.490	15.490	9,371,262
2022-07-27	15.140	15.400	14.880	15.180	15.180	8,415,086
2022-07-26	14.990	15.130	14.300	15.090	15.090	11,502,620
2022-07-25	15.400	15.930	14.850	14.900	14.900	17,041,141
2022-07-22	15.040	15.600	14.850	15.500	15.500	15,267,540
2022-07-21	14.880	15.360	14.700	15.020	15.020	10,546,230
2022-07-20	14.640	15.200	14.550	14.860	14.860	12,008,690
2022-07-19	14.880	14.990	14.380	14.670	14.670	16,091,270
2022-07-18	13.130	14.760	13.070	14.650	14.650	28,797,170
2022-07-15	12.870	13.110	12.600	12.750	12.750	7,502,494
2022-07-14	12.380	13.020	12.210	12.870	12.870	10,341,810
2022-07-13	12.530	12.680	12.300	12.510	12.510	8,507,240
2022-07-12	13.330	13.330	12.420	12.480	12.480	13,389,640
2022-07-11	13.260	13.640	13.000	13.200	13.200	13,144,970
2022-07-08	13.090	13.500	13.020	13.200	13.200	16,585,221
2022-07-07	11.660	13.330	11.560	13.120	13.120	26,595,770
2022-07-06	11.220	11.850	11.140	11.640	11.640	11,907,570
2022-07-05	11.280	11.460	11.010	11.280	11.280	9,151,795
2022-07-04	11.290	11.400	11.010	11.300	11.300	8,585,416
2022-07-01	11.610	11.690	11.360	11.380	11.380	6,991,765
2022-06-30	11.520	11.750	11.350	11.620	11.620	10,437,770
2022-06-29	11.810	12.010	11.360	11.370	11.370	14,917,370
2022-06-28	11.410	11.980	11.200	11.810	11.810	18,617,180
2022-06-27	11.350	11.690	11.110	11.430	11.430	22,315,699
2022-06-24	10.670	12.000	10.620	11.360	11.360	32,013,990
2022-06-23	10.030	10.630	9.930	10.340	10.340	17,947,660
2022-06-22	10.820	10.880	10.050	10.100	10.100	23,175,420
2022-06-21	9.840	11.260	9.740	10.910	10.910	24,317,551
2022-06-20	9.860	10.300	9.700	9.790	9.790	8,034,500
2022-06-17	9.460	9.770	9.300	9.700	9.700	8,045,801
2022-06-16	9.340	9.640	9.170	9.460	9.460	6,685,812
2022-06-15	9.390	9.560	9.230	9.240	9.240	4,626,832
2022-06-14	9.350	9.380	9.060	9.350	9.350	5,222,901
2022-06-13	9.310	9.550	9.280	9.450	9.450	6,294,339
2022-06-10	9.020	9.430	9.020	9.350	9.350	4,247,950
2022-06-09	9.540	9.540	9.060	9.110	9.110	5,160,942
2022-06-08	9.740	9.770	9.290	9.550	9.550	5,549,717
2022-06-07	9.900	9.910	9.590	9.650	9.650	4,297,638
2022-06-06	9.530	9.940	9.520	9.870	9.870	7,452,122
2022-06-02	9.250	9.500	9.250	9.460	9.460	4,902,140
2022-06-01	9.440	9.520	9.250	9.310	9.310	5,117,585
2022-05-31	8.920	9.500	8.720	9.450	9.450	8,896,608
2022-05-30	9.020	9.020	8.770	8.890	8.890	3,183,295
2022-05-27	9.150	9.230	8.880	8.900	8.900	3,806,008
2022-05-26	9.000	9.120	8.810	9.060	9.060	4,213,432
2022-05-25	8.820	9.020	8.720	8.970	8.970	4,253,744
2022-05-24	9.260	9.450	8.760	8.790	8.790	5,537,308
2022-05-23	9.150	9.300	9.060	9.250	9.250	3,703,626
2022-05-20	8.970	9.100	8.860	9.050	9.050	3,987,300
2022-05-19	8.680	8.930	8.640	8.930	8.930	3,473,398
2022-05-18	8.710	8.950	8.610	8.840	8.840	4,610,485
2022-05-17	8.590	8.720	8.500	8.710	8.710	3,389,046
2022-05-16	8.820	8.930	8.540	8.600	8.600	4,221,104
2022-05-13	8.710	8.730	8.550	8.710	8.710	3,292,245
2022-05-12	8.720	8.820	8.500	8.650	8.650	4,516,493
2022-05-11	8.480	9.100	8.460	8.650	8.650	7,193,886

← NewerPage 18 of 21 · 1,213 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.