XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	17.560	18.300	17.200	18.250	18.250	31,598,580
2024-10-25	17.550	17.650	17.200	17.560	17.560	20,602,051
2024-10-24	17.350	17.770	17.090	17.540	17.540	16,464,600
2024-10-23	17.700	17.950	17.370	17.430	17.430	19,880,221
2024-10-22	18.000	18.140	17.420	17.750	17.750	30,562,539
2024-10-21	18.470	18.950	17.970	18.230	18.230	52,979,793
2024-10-18	17.300	18.480	17.240	18.280	18.280	47,798,191
2024-10-17	16.800	17.680	16.750	17.240	17.240	27,838,119
2024-10-16	16.580	17.060	16.500	16.690	16.690	18,682,930
2024-10-15	17.000	18.240	16.710	17.090	17.090	38,005,633
2024-10-14	15.790	17.110	15.330	17.030	17.030	28,334,811
2024-10-11	16.640	16.750	15.520	15.740	15.740	18,385,000
2024-10-10	17.210	17.770	16.750	16.800	16.800	23,863,301
2024-10-09	18.540	18.970	17.060	17.060	17.060	36,265,008
2024-10-08	20.000	20.000	17.430	19.420	19.420	55,207,738
2024-09-30	15.770	17.200	15.260	17.060	17.060	38,279,609
2024-09-27	14.070	14.950	14.050	14.770	14.770	24,559,650
2024-09-26	13.600	13.880	13.470	13.880	13.880	15,015,780
2024-09-25	13.500	13.880	13.430	13.530	13.530	15,008,870
2024-09-24	13.110	13.430	12.830	13.340	13.340	14,139,160
2024-09-23	13.200	13.320	12.810	13.020	13.020	9,768,404
2024-09-20	13.360	13.550	13.280	13.380	13.380	6,414,629
2024-09-19	13.000	13.500	12.910	13.360	13.360	8,523,487
2024-09-18	13.180	13.190	12.780	12.920	12.920	5,684,066
2024-09-13	13.390	13.430	12.970	13.140	13.140	7,290,100
2024-09-12	13.500	13.700	13.300	13.380	13.380	6,665,800
2024-09-11	13.550	13.600	13.310	13.360	13.360	6,367,712
2024-09-10	13.460	13.690	12.960	13.550	13.550	11,211,720
2024-09-09	13.930	14.120	13.370	13.450	13.450	11,345,730
2024-09-06	14.050	14.200	13.700	13.740	13.740	13,180,600
2024-09-05	13.990	14.690	13.960	14.210	14.210	16,149,650
2024-09-04	14.700	14.980	14.350	14.370	14.370	22,649,320
2024-09-03	14.320	14.510	14.060	14.350	14.350	15,981,380
2024-09-02	14.800	14.900	14.290	14.460	14.460	20,056,420
2024-08-30	14.000	15.140	13.910	14.780	14.780	33,731,398
2024-08-29	14.300	14.300	13.200	13.900	13.900	29,747,010
2024-08-28	14.230	14.600	13.910	14.440	14.440	16,514,910
2024-08-27	14.350	14.400	13.890	14.150	14.150	13,001,000
2024-08-26	13.460	14.660	13.460	14.300	14.300	20,169,391
2024-08-23	13.190	13.660	13.040	13.500	13.500	8,490,480
2024-08-22	13.340	13.560	13.150	13.160	13.160	6,183,700
2024-08-21	13.400	13.790	13.380	13.420	13.420	7,171,836
2024-08-20	13.690	14.140	13.480	13.570	13.570	11,600,600
2024-08-19	14.100	14.100	13.530	13.550	13.550	11,950,480
2024-08-16	13.990	14.400	13.850	14.200	14.200	17,229,689
2024-08-15	13.450	14.030	13.270	13.880	13.880	16,529,010
2024-08-14	13.360	13.400	13.180	13.320	13.320	4,162,978
2024-08-13	13.020	13.270	13.000	13.250	13.250	4,436,741
2024-08-12	13.230	13.380	13.010	13.040	13.040	6,178,500
2024-08-09	13.180	13.450	13.100	13.220	13.220	6,046,140
2024-08-08	13.110	13.290	12.860	13.070	13.070	5,716,086
2024-08-07	13.220	13.610	13.180	13.270	13.270	6,678,839
2024-08-06	13.290	13.590	13.050	13.210	13.210	5,881,903
2024-08-05	13.650	13.980	13.090	13.100	13.100	9,991,640
2024-08-02	14.100	14.280	13.740	13.810	13.810	8,537,539
2024-08-01	14.450	14.570	14.270	14.360	14.360	7,246,664
2024-07-31	13.910	14.390	13.890	14.360	14.360	8,873,620
2024-07-30	13.980	14.150	13.770	13.940	13.940	4,224,372
2024-07-29	13.950	14.080	13.800	13.950	13.950	4,341,500
2024-07-26	13.800	14.090	13.720	13.990	13.990	5,546,900

← NewerPage 9 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.