XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	28.000	28.750	28.000	28.240	28.240	23,987,270
2025-07-22	28.550	28.750	28.010	28.090	28.090	25,191,320
2025-07-21	28.600	29.000	28.200	28.720	28.720	29,436,279
2025-07-18	28.800	29.560	28.770	28.880	28.880	36,983,422
2025-07-17	28.340	29.280	28.080	29.060	29.060	47,344,941
2025-07-16	29.490	30.140	28.520	28.520	28.520	68,395,234
2025-07-15	27.800	28.970	27.600	28.520	28.520	57,789,559
2025-07-14	27.000	28.230	26.900	27.900	27.900	34,704,031
2025-07-11	26.600	27.070	26.260	26.870	26.870	16,436,080
2025-07-10	27.120	27.200	26.400	26.590	26.590	19,486,051
2025-07-09	27.520	27.820	26.910	27.070	27.070	27,222,520
2025-07-08	26.810	27.950	26.740	27.900	27.900	26,460,039
2025-07-07	26.970	27.410	26.710	26.830	26.830	18,742,500
2025-07-04	27.800	28.340	27.310	27.400	27.400	26,858,660
2025-07-03	27.120	28.140	27.000	27.980	27.980	27,971,320
2025-07-02	27.900	27.900	27.060	27.250	27.250	28,950,811
2025-07-01	28.520	29.170	28.050	28.280	28.280	44,271,754
2025-06-30	28.180	28.360	27.740	27.890	27.890	31,751,141
2025-06-27	28.310	28.790	27.580	28.160	28.160	41,573,727
2025-06-26	27.800	28.460	27.370	27.650	27.650	42,364,090
2025-06-25	27.250	27.640	26.990	27.600	27.600	34,141,441
2025-06-24	26.050	27.790	26.010	27.230	27.230	38,590,078
2025-06-23	25.020	25.950	25.000	25.910	25.910	17,996,510
2025-06-20	26.200	26.690	25.320	25.380	25.380	23,109,869
2025-06-19	26.780	27.450	26.190	26.300	26.300	33,171,520
2025-06-18	24.860	27.500	24.800	26.670	26.670	45,774,848
2025-06-17	25.400	25.480	24.890	25.050	25.050	12,839,400
2025-06-16	24.740	25.540	24.610	25.300	25.300	16,095,630
2025-06-13	25.660	25.840	24.520	24.850	24.850	25,481,859
2025-06-12	25.960	26.450	25.810	25.890	25.890	16,456,750
2025-06-11	26.400	26.690	26.060	26.090	26.090	16,214,800
2025-06-10	27.350	27.370	26.030	26.380	26.380	24,114,320
2025-06-09	27.050	27.490	26.910	27.380	27.380	21,840,180
2025-06-06	26.490	27.760	26.490	27.050	27.050	38,069,566
2025-06-05	25.430	26.770	25.260	26.490	26.490	29,444,010
2025-06-04	25.310	25.960	25.270	25.550	25.550	16,721,939
2025-06-03	25.030	25.620	25.020	25.160	25.160	12,655,240
2025-05-30	26.300	26.300	25.360	25.540	25.540	17,426,350
2025-05-29	26.000	26.560	25.940	26.370	26.370	17,688,461
2025-05-28	26.010	26.450	25.680	25.950	25.950	14,704,220
2025-05-27	26.550	26.620	25.930	26.000	26.000	14,459,090
2025-05-26	26.050	26.870	25.890	26.680	26.680	19,753,881
2025-05-23	26.630	26.880	25.890	25.950	25.950	23,606,000
2025-05-22	27.370	27.760	26.760	26.820	26.820	21,885,539
2025-05-21	28.020	28.290	27.520	27.630	27.630	20,839,551
2025-05-20	28.720	28.970	27.920	28.360	28.360	27,180,381
2025-05-19	27.470	28.400	26.430	27.910	27.910	30,351,080
2025-05-16	27.160	28.130	27.160	27.500	27.500	25,870,100
2025-05-15	29.310	29.490	27.730	27.800	27.800	52,077,152
2025-05-14	28.900	30.000	28.390	29.970	29.970	63,658,340
2025-05-13	29.000	29.500	28.130	28.240	28.240	45,539,910
2025-05-12	27.940	28.150	27.650	28.120	28.120	21,261,830
2025-05-09	28.350	28.350	27.420	27.600	27.600	24,988,670
2025-05-08	27.880	28.750	27.880	28.510	28.510	29,000,131
2025-05-07	29.000	29.000	27.610	28.030	28.030	36,881,191
2025-05-06	27.310	28.430	27.310	28.400	28.400	37,672,898
2025-04-30	26.300	27.340	26.130	27.050	27.050	34,546,320
2025-04-29	25.630	26.440	25.400	26.160	26.160	26,572,689
2025-04-28	26.010	26.760	25.660	25.760	25.760	24,027,859
2025-04-25	25.700	26.290	25.500	25.760	25.760	24,320,100

← NewerPage 6 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.