XiaMen HongXin Electron-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 21.010 | 25.000 | 20.710 | 23.980 | 23.980 | 60,440,793 |
| 2025-01-20 | 21.180 | 21.250 | 20.760 | 20.880 | 20.880 | 16,967,289 |
| 2025-01-17 | 20.460 | 21.270 | 20.460 | 20.880 | 20.880 | 21,303,699 |
| 2025-01-16 | 20.830 | 21.270 | 20.370 | 20.520 | 20.520 | 19,479,500 |
| 2025-01-15 | 21.480 | 21.600 | 20.580 | 20.750 | 20.750 | 21,761,900 |
| 2025-01-14 | 19.320 | 21.200 | 19.190 | 21.170 | 21.170 | 29,453,910 |
| 2025-01-13 | 19.370 | 19.430 | 18.630 | 19.230 | 19.230 | 15,318,100 |
| 2025-01-10 | 20.050 | 20.350 | 19.410 | 19.410 | 19.410 | 21,796,100 |
| 2025-01-09 | 19.570 | 21.010 | 19.570 | 20.250 | 20.250 | 26,425,449 |
| 2025-01-08 | 19.900 | 20.080 | 18.800 | 19.760 | 19.760 | 26,643,699 |
| 2025-01-07 | 19.570 | 20.090 | 19.380 | 20.090 | 20.090 | 20,518,131 |
| 2025-01-06 | 20.800 | 20.880 | 19.250 | 19.450 | 19.450 | 28,119,471 |
| 2025-01-03 | 22.200 | 22.330 | 20.500 | 20.720 | 20.720 | 29,262,609 |
| 2025-01-02 | 22.960 | 23.360 | 21.630 | 22.120 | 22.120 | 27,509,789 |
| 2024-12-31 | 23.840 | 24.000 | 22.650 | 22.660 | 22.660 | 32,676,510 |
| 2024-12-30 | 23.550 | 24.180 | 23.100 | 24.170 | 24.170 | 45,785,754 |
| 2024-12-27 | 23.760 | 24.050 | 22.900 | 23.100 | 23.100 | 37,578,566 |
| 2024-12-26 | 22.290 | 24.300 | 22.150 | 23.770 | 23.770 | 45,617,809 |
| 2024-12-25 | 22.680 | 23.110 | 21.720 | 22.280 | 22.280 | 28,692,199 |
| 2024-12-24 | 23.430 | 23.700 | 22.180 | 22.840 | 22.840 | 34,599,840 |
| 2024-12-23 | 24.260 | 25.500 | 23.120 | 23.210 | 23.210 | 46,781,793 |
| 2024-12-20 | 23.870 | 24.480 | 23.700 | 24.000 | 24.000 | 47,154,113 |
| 2024-12-19 | 22.490 | 24.960 | 22.410 | 24.100 | 24.100 | 60,646,473 |
| 2024-12-18 | 22.300 | 23.370 | 21.580 | 22.820 | 22.820 | 40,306,898 |
| 2024-12-17 | 22.570 | 23.590 | 22.240 | 22.720 | 22.720 | 35,537,688 |
| 2024-12-16 | 22.880 | 23.980 | 22.320 | 22.800 | 22.800 | 42,226,859 |
| 2024-12-13 | 22.350 | 24.000 | 22.200 | 22.870 | 22.870 | 54,947,320 |
| 2024-12-12 | 22.100 | 23.040 | 21.900 | 22.550 | 22.550 | 45,657,129 |
| 2024-12-11 | 20.990 | 22.300 | 20.960 | 22.190 | 22.190 | 36,080,168 |
| 2024-12-10 | 21.890 | 21.980 | 21.040 | 21.070 | 21.070 | 28,030,891 |
| 2024-12-09 | 21.740 | 21.870 | 20.830 | 21.040 | 21.040 | 22,759,170 |
| 2024-12-06 | 22.220 | 22.220 | 21.440 | 21.740 | 21.740 | 26,358,020 |
| 2024-12-05 | 21.510 | 22.440 | 21.340 | 22.050 | 22.050 | 35,746,406 |
| 2024-12-04 | 20.740 | 22.000 | 20.660 | 21.880 | 21.880 | 47,932,391 |
| 2024-12-03 | 20.400 | 20.820 | 20.250 | 20.520 | 20.520 | 20,779,891 |
| 2024-12-02 | 20.000 | 20.600 | 20.000 | 20.480 | 20.480 | 21,340,160 |
| 2024-11-29 | 19.820 | 20.500 | 19.650 | 20.080 | 20.080 | 23,953,289 |
| 2024-11-28 | 20.580 | 20.780 | 19.980 | 19.990 | 19.990 | 24,226,340 |
| 2024-11-27 | 20.010 | 20.750 | 19.420 | 20.720 | 20.720 | 27,374,189 |
| 2024-11-26 | 20.760 | 21.190 | 20.230 | 20.320 | 20.320 | 26,120,090 |
| 2024-11-25 | 21.200 | 21.650 | 20.400 | 20.900 | 20.900 | 26,530,680 |
| 2024-11-22 | 21.880 | 22.660 | 21.120 | 21.130 | 21.130 | 40,884,859 |
| 2024-11-21 | 21.430 | 23.500 | 21.370 | 22.280 | 22.280 | 53,283,000 |
| 2024-11-20 | 20.750 | 21.860 | 20.530 | 21.700 | 21.700 | 41,755,160 |
| 2024-11-19 | 20.110 | 20.950 | 19.720 | 20.940 | 20.940 | 37,963,246 |
| 2024-11-18 | 21.230 | 22.500 | 20.000 | 20.440 | 20.440 | 44,565,512 |
| 2024-11-15 | 21.220 | 22.650 | 21.180 | 21.310 | 21.310 | 50,662,238 |
| 2024-11-14 | 22.770 | 22.800 | 21.050 | 21.200 | 21.200 | 54,424,379 |
| 2024-11-13 | 23.000 | 23.790 | 22.200 | 22.800 | 22.800 | 74,794,734 |
| 2024-11-12 | 24.330 | 26.080 | 23.610 | 24.040 | 24.040 | 133,041,297 |
| 2024-11-11 | 22.260 | 24.000 | 21.790 | 24.000 | 24.000 | 127,327,297 |
| 2024-11-08 | 19.590 | 22.220 | 19.590 | 20.000 | 20.000 | 100,484,492 |
| 2024-11-07 | 17.560 | 18.560 | 17.450 | 18.520 | 18.520 | 31,369,160 |
| 2024-11-06 | 18.140 | 18.280 | 17.640 | 17.740 | 17.740 | 26,703,350 |
| 2024-11-05 | 17.320 | 18.190 | 17.250 | 18.130 | 18.130 | 29,749,689 |
| 2024-11-04 | 16.600 | 17.320 | 16.510 | 17.230 | 17.230 | 16,585,260 |
| 2024-11-01 | 18.110 | 18.110 | 16.670 | 16.760 | 16.760 | 34,538,320 |
| 2024-10-31 | 19.150 | 19.150 | 18.050 | 18.260 | 18.260 | 44,079,367 |
| 2024-10-30 | 17.990 | 18.960 | 17.890 | 18.620 | 18.620 | 47,860,754 |
| 2024-10-29 | 18.520 | 18.630 | 17.730 | 17.750 | 17.750 | 29,026,301 |
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.