Hongxin Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	13.300	13.660	12.350	13.640	13.640	3,404,412
2026-07-20	13.740	14.400	13.010	13.330	13.330	2,158,357
2026-07-17	14.120	14.460	13.640	13.950	13.950	2,234,900
2026-07-16	13.720	14.360	13.650	14.250	14.250	1,834,000
2026-07-15	13.470	13.970	13.420	13.910	13.910	1,574,600
2026-07-14	13.350	13.630	13.050	13.600	13.600	1,726,485
2026-07-13	13.890	13.970	13.230	13.310	13.310	2,390,042
2026-07-10	13.720	14.200	13.240	14.050	14.050	3,158,512
2026-07-09	13.780	13.990	13.260	13.620	13.520	3,245,148
2026-07-08	14.980	14.980	13.750	13.950	13.848	4,695,706
2026-07-07	14.030	15.880	13.600	15.170	15.059	6,218,262
2026-07-06	14.630	14.960	14.030	14.250	14.145	3,343,814
2026-07-03	13.720	15.230	13.530	14.800	14.691	4,776,549
2026-07-02	13.380	13.840	13.380	13.390	13.292	1,750,900
2026-07-01	13.220	13.600	13.060	13.370	13.272	2,061,139
2026-06-30	13.320	13.370	12.970	13.100	13.004	1,459,000
2026-06-29	13.140	13.350	12.790	13.250	13.153	1,687,300
2026-06-26	13.470	13.520	13.000	13.250	13.153	1,952,200
2026-06-25	13.760	14.030	13.180	13.480	13.381	2,122,098
2026-06-24	14.340	14.550	13.820	13.900	13.798	1,903,200
2026-06-23	14.340	14.860	14.020	14.460	14.354	2,444,944
2026-06-22	14.300	14.510	13.630	14.360	14.255	2,182,224
2026-06-18	14.600	14.750	14.260	14.430	14.324	1,320,998
2026-06-17	15.040	15.040	14.520	14.600	14.493	1,385,198
2026-06-16	15.140	15.180	14.610	15.010	14.900	1,587,812
2026-06-15	15.060	15.570	14.830	15.050	14.940	1,743,500
2026-06-12	14.620	15.090	14.570	14.920	14.811	1,270,223
2026-06-11	14.620	14.810	14.250	14.540	14.433	1,378,283
2026-06-10	14.930	15.090	14.470	14.820	14.711	1,574,600
2026-06-09	15.130	15.350	14.930	14.930	14.820	1,743,900
2026-06-08	15.000	15.540	14.810	15.010	14.900	1,777,307
2026-06-05	15.210	15.820	14.900	15.640	15.525	1,976,235
2026-06-04	15.730	15.740	15.170	15.200	15.088	2,162,241
2026-06-03	15.860	16.170	15.450	15.780	15.664	3,146,139
2026-06-02	16.180	16.320	15.710	15.850	15.734	2,654,800
2026-06-01	15.560	16.320	15.270	16.170	16.051	2,963,934
2026-05-29	16.250	19.460	15.420	15.650	15.535	4,415,357
2026-05-28	15.910	16.330	15.670	16.220	16.101	1,854,500
2026-05-27	16.380	16.540	15.720	15.950	15.833	2,558,061
2026-05-26	17.020	17.180	16.300	16.540	16.419	3,787,152
2026-05-25	17.650	17.790	17.000	17.100	16.974	1,954,200
2026-05-22	17.400	17.750	17.150	17.620	17.491	1,882,800
2026-05-21	17.950	18.160	17.010	17.270	17.143	1,373,000
2026-05-20	18.020	18.030	17.690	17.850	17.719	1,433,500
2026-05-19	18.420	18.540	17.760	18.010	17.878	1,668,100
2026-05-18	17.680	18.580	17.680	18.310	18.176	3,292,257
2026-05-15	18.370	18.440	17.700	17.850	17.719	2,380,400
2026-05-14	18.480	18.580	18.120	18.260	18.126	1,426,500
2026-05-13	18.600	18.760	18.340	18.490	18.354	1,765,353
2026-05-12	19.140	19.370	18.400	18.520	18.384	2,344,800
2026-05-11	19.300	19.410	19.010	19.100	18.960	1,808,300
2026-05-08	19.000	19.210	18.750	19.210	19.069	1,540,200
2026-05-07	18.700	19.040	18.480	18.920	18.781	1,878,419
2026-05-06	18.760	18.910	18.450	18.570	18.434	1,845,419
2026-04-30	18.300	18.780	18.300	18.570	18.434	1,397,700
2026-04-29	17.960	18.530	17.940	18.390	18.255	2,336,396
2026-04-28	17.810	18.240	17.550	18.000	17.868	3,611,703
2026-04-27	18.300	18.300	16.760	17.790	17.659	6,146,666
2026-04-24	19.010	19.340	18.840	19.230	19.089	1,478,042
2026-04-23	19.590	19.620	19.090	19.140	19.000	1,761,061

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1000 CNY
2025-06-10	0.1000 CNY
2024-05-29	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.