XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	34.440	34.500	30.680	31.870	31.870	31,289,904
2026-07-17	34.600	35.050	32.520	32.600	32.600	28,991,111
2026-07-16	34.100	36.260	33.800	34.910	34.910	23,936,064
2026-07-15	37.630	37.770	34.800	34.830	34.830	27,503,934
2026-07-14	36.990	38.000	35.320	37.380	37.380	32,742,066
2026-07-13	39.230	40.580	36.880	37.170	37.170	31,799,820
2026-07-10	39.770	42.960	39.110	39.940	39.940	52,319,199
2026-07-09	37.000	38.650	36.800	38.440	38.440	30,723,771
2026-07-08	36.980	37.880	35.680	36.810	36.810	26,705,020
2026-07-07	37.870	38.250	36.210	36.580	36.580	23,450,027
2026-07-06	39.300	39.400	36.850	38.220	38.220	29,979,584
2026-07-03	40.640	40.960	38.800	38.890	38.890	34,242,148
2026-07-02	42.200	42.740	40.800	40.990	40.990	36,936,977
2026-07-01	43.630	45.000	42.110	43.970	43.970	47,979,211
2026-06-30	41.310	44.680	41.000	44.020	44.020	39,730,973
2026-06-29	43.010	43.880	40.000	40.880	40.880	37,710,578
2026-06-26	45.600	45.620	43.020	43.060	43.060	42,228,121
2026-06-25	44.780	47.500	44.780	46.300	46.300	52,591,016
2026-06-24	42.680	44.670	41.900	44.260	44.260	45,686,520
2026-06-23	45.630	45.630	42.780	43.070	43.070	58,989,711
2026-06-22	46.600	48.350	44.750	46.460	46.460	67,563,203
2026-06-18	48.780	51.000	47.550	47.550	47.550	70,587,633
2026-06-17	46.030	49.190	45.800	47.820	47.820	66,060,516
2026-06-16	47.520	48.280	46.300	47.140	47.140	71,239,844
2026-06-15	47.350	49.240	46.090	48.530	48.530	78,134,438
2026-06-12	44.810	47.000	44.460	46.900	46.900	82,037,586
2026-06-11	42.500	45.890	41.180	44.010	44.010	62,581,449
2026-06-10	44.940	45.490	43.030	43.360	43.360	54,366,680
2026-06-09	45.130	47.450	43.980	46.030	46.030	79,300,102
2026-06-08	40.800	46.120	40.710	44.350	44.350	81,333,203
2026-06-05	43.300	45.000	42.120	43.060	43.060	76,535,680
2026-06-04	39.600	46.200	39.200	45.170	45.170	107,504,703
2026-06-03	40.010	41.990	39.050	40.590	40.590	74,026,359
2026-06-02	40.750	40.980	38.900	40.120	40.120	50,878,738
2026-06-01	40.450	42.220	40.000	40.050	40.050	57,819,793
2026-05-29	44.410	44.600	40.210	40.650	40.650	68,960,320
2026-05-28	44.500	45.180	42.700	43.720	43.720	57,811,672
2026-05-27	45.570	46.030	43.280	43.730	43.730	84,456,359
2026-05-26	48.330	49.910	46.180	46.550	46.550	85,819,453
2026-05-25	51.000	52.880	47.000	48.900	48.900	124,655,695
2026-05-22	48.730	51.000	47.500	50.250	50.250	123,713,906
2026-05-21	52.140	53.950	48.530	48.980	48.980	128,691,695
2026-05-20	56.090	58.550	51.600	51.600	51.600	197,259,016
2026-05-19	48.010	52.080	48.010	52.080	52.080	85,385,367
2026-05-18	43.400	43.400	43.400	43.400	43.400	21,209,539
2026-05-15	37.450	38.150	35.860	36.170	36.170	47,742,039
2026-05-14	39.600	40.260	37.510	37.760	37.760	43,991,500
2026-05-13	37.550	39.460	37.070	39.220	39.220	48,417,770
2026-05-12	38.600	38.650	36.900	37.720	37.720	43,787,238
2026-05-11	39.830	40.170	38.120	38.650	38.650	56,624,910
2026-05-08	40.470	41.650	39.600	39.710	39.710	63,562,633
2026-05-07	37.060	40.680	36.580	40.530	40.530	68,114,461
2026-05-06	36.390	37.500	36.120	36.800	36.800	45,665,898
2026-04-30	36.260	36.700	35.080	35.760	35.760	41,330,078
2026-04-29	34.500	36.500	34.450	35.230	35.230	42,201,832
2026-04-28	35.390	36.440	34.650	35.790	35.790	49,935,594
2026-04-27	35.980	35.980	34.880	34.930	34.930	29,051,170
2026-04-24	36.770	36.910	35.170	35.870	35.870	35,292,801
2026-04-23	37.000	37.790	35.660	37.140	37.140	53,734,520
2026-04-22	34.590	37.280	34.590	36.870	36.870	51,688,688

← NewerPage 2 of 21 · 1,216 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.