XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	30.960	31.160	30.360	30.710	30.710	20,064,221
2026-01-15	30.810	31.650	30.450	30.930	30.930	20,111,939
2026-01-14	30.130	31.800	30.130	31.160	31.160	43,018,551
2026-01-13	31.970	32.000	29.880	30.000	30.000	33,044,738
2026-01-12	31.200	31.800	30.460	31.690	31.690	35,019,320
2026-01-09	29.800	30.880	29.650	30.710	30.710	26,811,070
2026-01-08	29.510	30.100	29.320	29.830	29.830	19,769,570
2026-01-07	29.270	29.970	29.170	29.620	29.620	23,826,109
2026-01-06	29.310	29.470	28.880	29.280	29.280	20,143,529
2026-01-05	28.240	29.370	28.150	29.270	29.270	31,783,789
2025-12-31	27.980	28.130	27.430	27.660	27.660	13,102,500
2025-12-30	27.630	27.970	27.450	27.800	27.800	10,751,690
2025-12-29	27.720	27.980	27.610	27.740	27.740	10,363,310
2025-12-26	28.220	28.240	27.650	27.720	27.720	13,554,430
2025-12-25	28.100	28.260	27.710	28.110	28.110	11,426,490
2025-12-24	27.280	28.080	27.240	27.980	27.980	13,714,620
2025-12-23	27.550	27.760	27.200	27.320	27.320	10,103,720
2025-12-22	27.250	27.880	27.230	27.600	27.600	10,618,980
2025-12-19	27.300	27.540	27.110	27.210	27.210	9,967,546
2025-12-18	27.600	27.870	27.180	27.190	27.190	12,953,930
2025-12-17	27.000	28.080	26.810	27.980	27.980	16,375,300
2025-12-16	27.900	28.190	27.000	27.090	27.090	15,394,120
2025-12-15	28.500	28.670	27.910	27.980	27.980	14,769,260
2025-12-12	28.830	29.380	28.560	28.810	28.810	15,950,310
2025-12-11	29.460	29.780	28.900	28.900	28.900	21,589,150
2025-12-10	29.870	30.160	29.380	29.660	29.660	29,493,260
2025-12-09	31.380	31.500	30.360	30.650	30.650	43,103,281
2025-12-08	29.400	30.980	29.130	30.650	30.650	41,751,047
2025-12-05	29.590	29.590	28.820	29.360	29.360	27,540,160
2025-12-04	28.000	29.930	27.360	29.920	29.920	37,976,090
2025-12-03	28.880	28.900	27.880	28.240	28.240	23,265,500
2025-12-02	28.160	29.310	27.750	29.240	29.240	36,475,680
2025-12-01	27.550	28.240	27.250	28.130	28.130	15,396,700
2025-11-28	27.600	27.870	27.370	27.640	27.640	9,706,589
2025-11-27	27.220	27.870	27.220	27.300	27.300	10,347,530
2025-11-26	27.490	27.780	27.200	27.410	27.410	11,333,960
2025-11-25	27.090	27.960	27.070	27.570	27.570	13,561,890
2025-11-24	26.780	27.140	26.200	26.890	26.890	12,281,940
2025-11-21	27.110	27.390	26.410	26.410	26.410	12,959,340
2025-11-20	27.560	27.920	27.420	27.540	27.540	11,254,570
2025-11-19	27.650	27.900	27.110	27.320	27.320	9,300,822
2025-11-18	28.080	28.110	27.520	27.770	27.770	10,248,250
2025-11-17	27.500	28.250	27.420	28.140	28.140	13,169,440
2025-11-14	27.710	28.250	27.350	27.580	27.580	13,924,730
2025-11-13	27.500	27.950	27.360	27.950	27.950	13,262,060
2025-11-12	27.790	27.910	27.200	27.500	27.500	13,413,070
2025-11-11	28.830	29.140	27.780	27.910	27.910	24,360,609
2025-11-10	30.010	30.160	28.950	29.200	29.200	16,975,240
2025-11-07	30.010	30.150	29.700	29.790	29.790	11,020,200
2025-11-06	30.650	30.730	29.930	30.280	30.280	11,634,430
2025-11-05	30.290	30.600	29.900	30.390	30.390	13,257,920
2025-11-04	31.390	31.530	30.640	30.900	30.900	16,318,270
2025-11-03	31.840	31.840	31.020	31.580	31.580	16,692,660
2025-10-31	31.600	31.860	31.100	31.280	31.280	17,167,590
2025-10-30	31.560	32.110	31.300	31.420	31.420	20,117,439
2025-10-29	31.250	31.850	30.900	31.740	31.740	19,874,980
2025-10-28	30.900	31.680	30.770	31.120	31.120	15,325,500
2025-10-27	31.150	31.400	30.800	31.120	31.120	16,537,980
2025-10-24	30.080	31.090	30.070	30.720	30.720	15,827,730
2025-10-23	29.840	29.900	29.210	29.800	29.800	10,128,220

← NewerPage 4 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.