Hongxin Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	19.590	19.620	19.090	19.140	19.000	1,761,061
2026-04-22	19.550	19.630	19.260	19.620	19.476	1,539,894
2026-04-21	19.480	19.600	19.380	19.570	19.426	1,431,776
2026-04-20	19.420	19.520	19.220	19.510	19.367	1,181,586
2026-04-17	19.260	19.400	19.130	19.370	19.228	1,218,670
2026-04-16	19.270	19.430	19.030	19.370	19.228	1,276,985
2026-04-15	19.270	19.380	19.070	19.160	19.019	1,063,200
2026-04-14	19.340	19.450	19.080	19.220	19.079	1,432,515
2026-04-13	19.540	19.540	19.120	19.250	19.109	945,922
2026-04-10	19.350	19.650	19.350	19.440	19.297	1,212,245
2026-04-09	19.540	19.560	19.150	19.200	19.059	1,546,300
2026-04-08	18.940	19.860	18.940	19.580	19.436	3,937,142
2026-04-07	18.170	18.600	18.110	18.550	18.414	1,058,200
2026-04-03	18.890	18.890	18.100	18.140	18.007	1,260,901
2026-04-02	19.180	19.200	18.620	18.770	18.632	1,251,400
2026-04-01	19.150	19.280	18.960	19.100	18.960	1,419,700
2026-03-31	19.200	19.400	18.840	18.900	18.761	1,274,200
2026-03-30	18.760	19.180	18.650	19.170	19.029	1,199,600
2026-03-27	18.520	19.040	18.380	18.890	18.751	1,060,700
2026-03-26	19.080	19.230	18.660	18.690	18.553	1,415,800
2026-03-25	18.770	19.170	18.770	19.080	18.940	1,548,000
2026-03-24	18.600	18.770	18.100	18.770	18.632	1,699,822
2026-03-23	19.010	19.020	17.710	18.190	18.056	2,458,903
2026-03-20	19.850	19.940	19.130	19.150	19.009	1,826,600
2026-03-19	20.250	20.320	19.650	19.740	19.595	2,150,000
2026-03-18	20.240	20.440	20.050	20.440	20.290	1,317,900
2026-03-17	20.550	20.550	20.010	20.090	19.943	1,227,398
2026-03-16	20.280	20.440	20.130	20.440	20.290	960,300
2026-03-13	20.300	20.660	20.180	20.290	20.141	1,124,200
2026-03-12	20.680	20.760	20.300	20.330	20.181	1,389,498
2026-03-11	21.010	21.120	20.620	20.690	20.538	1,716,100
2026-03-10	20.500	20.920	20.460	20.890	20.737	1,548,595
2026-03-09	20.420	20.610	20.070	20.320	20.171	1,805,100
2026-03-06	20.260	20.730	20.050	20.690	20.538	1,981,600
2026-03-05	20.200	20.400	19.970	20.030	19.883	1,807,200
2026-03-04	19.900	20.130	19.610	19.810	19.665	1,922,405
2026-03-03	20.700	20.980	19.910	19.980	19.833	2,664,000
2026-03-02	21.480	21.530	20.590	20.650	20.498	3,768,100
2026-02-27	21.800	21.930	21.650	21.800	21.640	1,790,600
2026-02-26	21.950	21.980	21.690	21.960	21.799	2,086,842
2026-02-25	21.800	22.430	21.670	21.980	21.819	3,286,148
2026-02-24	21.550	21.720	21.350	21.680	21.521	1,948,288
2026-02-13	21.250	21.650	21.110	21.350	21.193	2,184,600
2026-02-12	21.300	21.500	21.030	21.250	21.094	1,807,993
2026-02-11	21.310	21.440	21.160	21.250	21.094	1,166,638
2026-02-10	21.350	21.420	21.220	21.250	21.094	1,626,181
2026-02-09	21.330	21.440	21.160	21.410	21.253	1,751,300
2026-02-06	20.960	21.360	20.830	21.110	20.955	1,911,400
2026-02-05	21.110	21.330	20.980	21.040	20.886	1,828,385
2026-02-04	21.190	21.530	21.080	21.200	21.044	1,918,200
2026-02-03	20.980	21.310	20.810	21.250	21.094	1,774,477
2026-02-02	21.060	21.460	20.340	20.870	20.717	2,089,734
2026-01-30	20.730	21.460	20.710	21.170	21.015	2,837,329
2026-01-29	21.440	21.620	20.730	20.890	20.737	3,028,415
2026-01-28	21.970	21.970	21.230	21.310	21.154	3,555,813
2026-01-27	22.170	22.260	21.000	21.800	21.640	5,427,539
2026-01-26	23.000	23.260	22.100	22.320	22.156	5,594,087
2026-01-23	22.580	22.840	22.110	22.660	22.494	5,922,900
2026-01-22	22.690	23.260	22.310	22.580	22.414	4,275,225
2026-01-21	22.470	23.070	22.470	22.560	22.394	3,819,809

← NewerPage 3 of 5 · 243 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.