XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	30.100	30.360	29.750	29.990	29.990	8,772,777
2025-10-21	29.690	30.370	29.650	30.200	30.200	12,890,300
2025-10-20	29.650	30.150	29.370	29.660	29.660	13,365,350
2025-10-17	30.750	30.750	28.970	29.040	29.040	18,107,939
2025-10-16	31.020	31.040	30.400	30.510	30.510	12,835,420
2025-10-15	30.860	31.240	30.110	31.220	31.220	14,918,590
2025-10-14	32.520	32.770	30.660	30.750	30.750	22,060,500
2025-10-13	30.860	32.320	30.710	32.180	32.180	21,151,359
2025-10-10	33.500	33.780	32.500	32.770	32.770	26,709,391
2025-10-09	33.170	34.380	32.930	33.800	33.800	30,251,279
2025-09-30	33.330	33.620	32.860	33.170	33.170	23,244,260
2025-09-29	33.100	33.750	32.730	33.070	33.070	23,084,760
2025-09-26	34.150	34.170	32.500	32.510	32.510	36,764,168
2025-09-25	35.090	35.590	34.470	34.610	34.610	37,506,910
2025-09-24	34.230	35.200	33.420	34.900	34.900	40,388,359
2025-09-23	35.690	35.850	33.470	34.400	34.400	48,864,820
2025-09-22	34.500	35.840	34.500	35.360	35.360	70,015,242
2025-09-19	33.350	34.100	33.030	33.240	33.240	24,745,930
2025-09-18	33.130	34.650	32.680	33.330	33.330	42,299,230
2025-09-17	33.350	33.820	32.860	33.130	33.130	23,640,961
2025-09-16	33.540	33.850	33.010	33.350	33.350	24,670,400
2025-09-15	33.620	34.190	32.680	33.710	33.710	29,720,770
2025-09-12	32.340	34.650	32.170	33.620	33.620	48,597,340
2025-09-11	31.270	32.600	31.060	32.410	32.410	35,441,859
2025-09-10	30.720	31.560	30.680	31.000	31.000	23,804,900
2025-09-09	31.280	31.630	30.300	30.560	30.560	23,746,350
2025-09-08	31.520	32.040	30.900	31.280	31.280	23,973,340
2025-09-05	31.280	31.770	30.890	31.520	31.520	25,956,131
2025-09-04	32.610	33.110	30.200	31.050	31.050	34,387,953
2025-09-03	33.770	33.900	32.320	32.520	32.520	30,911,609
2025-09-02	35.950	35.970	33.430	33.700	33.700	45,405,078
2025-09-01	35.800	36.850	35.360	36.270	36.270	55,332,762
2025-08-29	35.600	35.720	34.310	34.720	34.720	36,972,641
2025-08-28	34.610	35.590	34.170	35.590	35.590	47,559,840
2025-08-27	36.450	37.150	34.750	34.890	34.890	53,446,688
2025-08-26	36.350	37.240	35.920	36.020	36.020	41,965,520
2025-08-25	36.030	38.190	35.750	36.960	36.960	64,021,488
2025-08-22	36.000	36.600	35.000	35.290	35.290	58,433,281
2025-08-21	34.180	35.110	33.400	34.940	34.940	48,384,301
2025-08-20	34.010	34.700	33.560	34.340	34.340	35,362,527
2025-08-19	34.120	35.780	33.880	34.350	34.350	52,737,301
2025-08-18	33.240	34.880	32.810	34.220	34.220	61,452,031
2025-08-15	31.210	33.390	31.210	32.860	32.860	54,409,754
2025-08-14	31.990	32.200	31.180	31.210	31.210	41,910,281
2025-08-13	31.000	32.530	30.710	32.150	32.150	62,888,039
2025-08-12	29.330	31.140	29.000	30.950	30.950	54,143,727
2025-08-11	28.830	29.570	28.710	29.330	29.330	18,363,000
2025-08-08	29.430	29.430	28.820	28.940	28.940	24,069,119
2025-08-07	30.250	30.480	29.690	29.710	29.710	28,610,170
2025-08-06	30.010	30.510	29.890	30.200	30.200	27,828,301
2025-08-05	30.250	30.680	30.040	30.200	30.200	33,181,012
2025-08-04	30.000	31.190	30.000	30.690	30.690	58,577,688
2025-08-01	29.960	30.310	28.920	29.270	29.270	34,635,273
2025-07-31	28.650	30.470	28.640	29.610	29.610	47,859,781
2025-07-30	29.450	29.510	28.370	28.630	28.630	28,665,279
2025-07-29	29.600	29.700	28.920	29.510	29.510	27,979,750
2025-07-28	29.500	29.990	29.200	29.570	29.570	39,767,238
2025-07-25	28.690	29.550	28.420	29.280	29.280	37,114,070
2025-07-24	28.100	28.750	28.060	28.620	28.620	22,226,109
2025-07-23	28.000	28.750	28.000	28.240	28.240	23,987,270

← NewerPage 5 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.