XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	34.300	34.920	33.530	34.810	34.810	29,255,990
2026-04-20	35.080	35.660	34.600	34.850	34.850	32,744,580
2026-04-17	35.000	35.770	34.420	35.070	35.070	42,841,887
2026-04-16	32.800	36.270	32.800	35.250	35.250	62,516,840
2026-04-15	32.940	33.880	32.690	32.800	32.800	39,837,238
2026-04-14	31.410	34.880	31.280	33.110	33.110	73,526,086
2026-04-13	29.400	31.280	29.400	30.820	30.820	30,178,920
2026-04-10	30.140	30.490	29.700	29.700	29.700	17,805,609
2026-04-09	29.450	30.330	29.250	29.840	29.840	21,896,439
2026-04-08	28.700	29.880	28.700	29.850	29.850	34,663,754
2026-04-07	28.250	28.570	27.590	27.830	27.830	16,177,380
2026-04-03	28.530	28.880	27.870	28.200	28.200	18,967,660
2026-04-02	29.370	29.380	28.020	28.260	28.260	22,286,400
2026-04-01	29.660	30.150	29.250	29.400	29.400	23,390,510
2026-03-31	29.620	30.150	28.750	28.840	28.840	19,892,820
2026-03-30	28.670	29.960	27.740	29.800	29.800	27,394,869
2026-03-27	28.280	29.660	28.170	29.240	29.240	19,076,490
2026-03-26	30.480	30.740	28.700	28.880	28.880	26,789,811
2026-03-25	29.360	31.330	29.360	30.480	30.480	34,491,219
2026-03-24	28.930	29.350	27.700	29.150	29.150	26,206,250
2026-03-23	29.650	30.110	28.200	28.430	28.430	29,526,920
2026-03-20	32.200	32.370	30.200	30.200	30.200	31,829,410
2026-03-19	31.540	32.890	31.500	31.830	31.830	30,367,471
2026-03-18	30.830	32.440	30.400	32.360	32.360	38,914,672
2026-03-17	32.170	32.280	30.200	30.230	30.230	31,905,510
2026-03-16	31.390	32.490	30.520	32.290	32.290	29,924,900
2026-03-13	33.000	33.000	31.500	31.580	31.580	27,488,141
2026-03-12	33.410	33.920	32.680	33.000	33.000	29,643,961
2026-03-11	33.730	34.400	33.520	33.650	33.650	40,442,781
2026-03-10	32.840	34.430	32.540	34.130	34.130	62,373,879
2026-03-09	31.000	32.770	29.720	32.440	32.440	40,484,602
2026-03-06	31.000	32.630	30.810	31.770	31.770	29,594,711
2026-03-05	31.580	31.780	30.680	31.380	31.380	26,944,881
2026-03-04	29.750	31.920	29.600	30.850	30.850	27,601,869
2026-03-03	32.570	32.720	30.250	30.350	30.350	39,648,941
2026-03-02	32.610	33.450	32.390	32.500	32.500	31,245,000
2026-02-27	32.300	34.250	32.150	33.610	33.610	40,936,121
2026-02-26	31.610	33.290	31.440	32.950	32.950	44,204,070
2026-02-25	32.060	32.250	31.360	31.530	31.530	27,771,000
2026-02-24	33.600	33.740	31.720	32.060	32.060	29,047,760
2026-02-13	32.850	33.800	32.780	32.850	32.850	31,708,010
2026-02-12	32.010	34.280	31.770	33.350	33.350	57,890,520
2026-02-11	31.250	32.170	31.220	31.380	31.380	21,750,561
2026-02-10	30.830	31.770	30.800	31.490	31.490	20,775,029
2026-02-09	30.780	31.200	30.470	30.940	30.940	20,599,010
2026-02-06	29.410	31.100	29.000	30.010	30.010	21,480,359
2026-02-05	30.010	30.280	29.320	29.700	29.700	18,319,109
2026-02-04	31.550	31.700	30.080	30.660	30.660	32,529,961
2026-02-03	30.850	31.980	30.450	31.970	31.970	34,515,008
2026-02-02	31.350	31.640	30.300	30.750	30.750	24,269,471
2026-01-30	30.800	31.780	30.470	31.140	31.140	25,043,170
2026-01-29	31.070	32.090	30.450	30.930	30.930	31,630,910
2026-01-28	31.650	31.950	31.230	31.620	31.620	32,730,730
2026-01-27	31.080	31.550	30.340	31.260	31.260	22,812,381
2026-01-26	31.800	32.490	30.600	31.430	31.430	34,134,473
2026-01-23	31.920	32.500	31.050	31.450	31.450	49,596,367
2026-01-22	29.990	30.500	29.730	30.250	30.250	14,489,570
2026-01-21	28.880	30.340	28.880	29.890	29.890	16,267,560
2026-01-20	30.380	30.670	29.010	29.270	29.270	21,220,740
2026-01-19	30.680	30.680	30.080	30.240	30.240	17,850,490

← NewerPage 3 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.