XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	31.000	32.190	30.510	32.110	32.110	15,143,510
2026-10-19	30.290	31.630	30.030	31.240	31.240	13,763,567
2026-10-16	31.680	31.800	30.000	30.420	30.420	14,833,171
2026-10-15	29.960	32.230	29.770	31.100	31.100	17,929,264
2026-10-14	32.410	32.700	31.300	31.320	31.320	21,513,570
2026-10-13	31.980	33.860	31.680	33.270	33.270	30,551,754
2026-10-12	31.050	33.460	30.910	31.830	31.830	23,633,721
2026-10-09	31.000	31.260	29.550	30.910	30.910	18,461,070
2026-10-08	32.410	32.920	30.840	31.180	31.180	13,900,673
2026-09-30	34.240	34.410	32.370	32.400	32.400	18,170,977
2026-09-29	33.110	34.740	33.080	34.160	34.160	16,377,882
2026-09-28	35.500	35.730	33.310	33.430	33.430	24,391,947
2026-09-24	37.200	37.200	36.000	36.040	36.040	17,242,871
2026-09-23	37.810	38.140	37.100	37.200	37.200	19,845,213
2026-09-22	39.000	39.030	37.850	37.960	37.960	28,687,203
2026-09-21	37.500	38.880	37.200	38.490	38.490	38,025,004
2026-09-18	37.310	37.490	36.330	37.100	37.100	27,865,859
2026-09-17	37.100	37.910	36.520	36.700	36.700	27,424,969
2026-09-16	36.790	37.400	36.600	36.990	36.990	27,492,955
2026-09-15	37.550	38.160	36.950	37.070	37.070	30,685,666
2026-09-14	34.430	37.870	34.100	37.730	37.730	57,886,129
2026-09-11	34.100	34.660	32.450	34.280	34.280	26,425,809
2026-09-10	34.440	35.500	34.170	34.790	34.790	17,733,016
2026-09-09	35.000	35.170	34.040	34.730	34.730	15,758,091
2026-09-08	35.620	35.880	34.500	34.670	34.670	19,852,725
2026-09-07	34.500	35.860	34.120	35.660	35.660	30,173,105
2026-09-04	36.130	36.190	33.750	34.010	34.010	28,534,889
2026-09-03	35.880	36.310	34.370	35.880	35.880	23,209,812
2026-09-02	35.100	35.500	34.600	35.310	35.310	16,748,688
2026-09-01	37.350	37.460	35.660	35.760	35.760	24,862,895
2026-08-31	34.070	37.650	33.800	37.290	37.290	33,501,453
2026-08-28	35.460	35.960	34.700	34.730	34.730	19,327,006
2026-08-27	34.200	35.470	33.700	35.440	35.440	28,289,611
2026-08-26	33.990	34.600	33.250	33.570	33.570	17,312,996
2026-08-25	33.720	35.030	33.410	33.670	33.670	23,662,637
2026-08-24	35.040	35.180	32.630	33.420	33.420	20,819,207
2026-08-21	34.500	35.280	33.000	35.030	35.030	27,633,266
2026-08-20	35.240	35.700	34.390	35.370	35.370	21,454,779
2026-08-19	35.880	36.330	34.440	34.580	34.580	24,948,592
2026-08-18	37.770	38.010	36.510	37.050	37.050	27,267,832
2026-08-17	36.380	38.320	35.830	38.140	38.140	33,924,258
2026-08-14	35.780	36.320	35.200	36.310	36.310	27,322,816
2026-08-13	37.490	37.800	35.500	35.500	35.500	29,041,938
2026-08-12	36.000	36.650	35.630	36.360	36.360	19,289,736
2026-08-11	35.410	36.160	34.900	35.600	35.600	18,575,424
2026-08-10	36.300	36.500	35.110	35.600	35.600	24,841,412
2026-08-07	35.310	36.910	35.030	36.500	36.500	31,688,824
2026-08-06	34.900	35.850	34.720	35.270	35.270	26,009,260
2026-08-05	34.120	35.880	34.100	35.480	35.480	32,804,820
2026-08-04	33.450	35.140	33.160	34.650	34.650	34,161,992
2026-08-03	32.060	32.780	31.900	32.330	32.330	17,535,957
2026-07-31	31.870	33.160	31.400	31.950	31.950	35,358,484
2026-07-30	30.900	31.370	29.380	29.670	29.670	21,152,666
2026-07-29	31.390	31.780	29.710	31.250	31.250	23,143,191
2026-07-28	32.000	32.470	31.300	31.440	31.440	18,206,367
2026-07-27	31.770	32.770	31.100	32.740	32.740	18,771,785
2026-07-24	32.500	33.160	31.800	31.800	31.800	20,795,107
2026-07-23	33.610	34.810	32.880	33.220	33.220	27,570,729
2026-07-22	32.890	35.120	32.680	33.680	33.680	39,231,461
2026-07-21	32.100	33.300	29.570	33.170	33.170	34,282,238

Page 1 of 1 · 60 trading days

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.