Hongxin Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 23.000 | 23.400 | 22.400 | 22.640 | 22.474 | 5,419,970 |
| 2026-01-19 | 22.900 | 23.330 | 22.420 | 22.980 | 22.811 | 7,872,423 |
| 2026-01-16 | 21.500 | 23.020 | 21.460 | 22.700 | 22.533 | 9,710,645 |
| 2026-01-15 | 21.220 | 21.830 | 21.150 | 21.600 | 21.441 | 3,339,100 |
| 2026-01-14 | 21.370 | 21.840 | 21.020 | 21.400 | 21.243 | 4,744,430 |
| 2026-01-13 | 21.960 | 22.170 | 21.160 | 21.380 | 21.223 | 5,797,960 |
| 2026-01-12 | 21.500 | 22.190 | 21.400 | 22.160 | 21.997 | 7,342,423 |
| 2026-01-09 | 21.240 | 21.740 | 20.880 | 21.430 | 21.273 | 5,898,961 |
| 2026-01-08 | 20.680 | 21.210 | 20.530 | 21.200 | 21.044 | 3,961,261 |
| 2026-01-07 | 21.100 | 21.100 | 20.520 | 20.800 | 20.647 | 4,048,652 |
| 2026-01-06 | 20.780 | 21.220 | 20.690 | 21.080 | 20.925 | 4,013,151 |
| 2026-01-05 | 20.980 | 21.050 | 20.590 | 20.790 | 20.637 | 3,432,300 |
| 2025-12-31 | 20.500 | 21.380 | 20.320 | 20.900 | 20.747 | 4,779,051 |
| 2025-12-30 | 20.520 | 20.680 | 20.340 | 20.380 | 20.230 | 2,641,036 |
| 2025-12-29 | 20.750 | 20.870 | 20.340 | 20.680 | 20.528 | 3,563,319 |
| 2025-12-26 | 21.150 | 21.160 | 20.600 | 20.760 | 20.608 | 3,687,119 |
| 2025-12-25 | 21.080 | 21.270 | 20.800 | 21.190 | 21.034 | 3,489,350 |
| 2025-12-24 | 20.570 | 21.210 | 20.400 | 21.170 | 21.015 | 4,169,207 |
| 2025-12-23 | 20.920 | 20.920 | 20.450 | 20.580 | 20.429 | 3,191,233 |
| 2025-12-22 | 21.210 | 21.390 | 20.680 | 20.760 | 20.608 | 4,356,915 |
| 2025-12-19 | 20.600 | 21.070 | 20.480 | 20.950 | 20.796 | 5,337,034 |
| 2025-12-18 | 20.020 | 20.800 | 19.850 | 20.620 | 20.469 | 4,362,150 |
| 2025-12-17 | 20.310 | 20.630 | 19.600 | 20.060 | 19.913 | 3,437,011 |
| 2025-12-16 | 20.480 | 20.780 | 20.030 | 20.390 | 20.240 | 3,332,700 |
| 2025-12-15 | 20.030 | 20.990 | 19.810 | 20.540 | 20.389 | 4,305,343 |
| 2025-12-12 | 20.110 | 20.640 | 19.890 | 20.150 | 20.002 | 2,616,700 |
| 2025-12-11 | 20.390 | 20.480 | 20.040 | 20.110 | 19.962 | 2,296,200 |
| 2025-12-10 | 20.510 | 20.650 | 20.290 | 20.330 | 20.181 | 2,509,600 |
| 2025-12-09 | 20.360 | 20.860 | 20.180 | 20.600 | 20.449 | 4,316,731 |
| 2025-12-08 | 20.540 | 20.540 | 20.170 | 20.350 | 20.201 | 2,998,277 |
| 2025-12-05 | 20.250 | 20.640 | 19.890 | 20.380 | 20.230 | 4,261,161 |
| 2025-12-04 | 19.990 | 20.460 | 19.820 | 20.220 | 20.072 | 4,205,900 |
| 2025-12-03 | 20.070 | 20.200 | 19.830 | 19.950 | 19.804 | 1,496,685 |
| 2025-12-02 | 20.000 | 20.370 | 19.900 | 20.120 | 19.972 | 1,761,200 |
| 2025-12-01 | 19.620 | 20.350 | 19.610 | 20.010 | 19.863 | 3,502,137 |
| 2025-11-28 | 19.280 | 19.630 | 19.160 | 19.590 | 19.446 | 1,331,810 |
| 2025-11-27 | 19.150 | 19.450 | 19.090 | 19.300 | 19.158 | 1,122,100 |
| 2025-11-26 | 19.410 | 19.660 | 19.120 | 19.170 | 19.029 | 1,424,200 |
| 2025-11-25 | 19.620 | 19.640 | 19.350 | 19.400 | 19.258 | 1,361,300 |
| 2025-11-24 | 18.710 | 19.410 | 18.710 | 19.240 | 19.099 | 1,668,400 |
| 2025-11-21 | 19.600 | 19.930 | 18.770 | 18.800 | 18.662 | 2,635,200 |
| 2025-11-20 | 19.920 | 20.050 | 19.600 | 19.820 | 19.675 | 1,299,800 |
| 2025-11-19 | 20.070 | 20.300 | 19.770 | 19.830 | 19.684 | 2,091,213 |
| 2025-11-18 | 20.300 | 20.320 | 19.880 | 20.070 | 19.923 | 2,084,749 |
| 2025-11-17 | 20.010 | 20.380 | 19.870 | 20.310 | 20.161 | 2,902,700 |
| 2025-11-14 | 19.900 | 20.500 | 19.840 | 20.000 | 19.853 | 4,018,062 |
| 2025-11-13 | 19.740 | 20.070 | 19.450 | 19.900 | 19.754 | 2,153,000 |
| 2025-11-12 | 19.780 | 20.090 | 19.560 | 19.640 | 19.496 | 2,294,461 |
| 2025-11-11 | 19.580 | 19.820 | 19.580 | 19.780 | 19.635 | 1,739,861 |
| 2025-11-10 | 19.580 | 19.690 | 19.420 | 19.540 | 19.397 | 1,408,900 |
| 2025-11-07 | 19.870 | 19.870 | 19.560 | 19.630 | 19.486 | 1,315,100 |
| 2025-11-06 | 19.630 | 19.800 | 19.510 | 19.710 | 19.565 | 1,451,261 |
| 2025-11-05 | 19.480 | 19.670 | 19.310 | 19.640 | 19.496 | 1,450,900 |
| 2025-11-04 | 19.640 | 19.640 | 19.330 | 19.490 | 19.347 | 1,725,900 |
| 2025-11-03 | 19.390 | 19.700 | 19.380 | 19.640 | 19.496 | 2,432,800 |
| 2025-10-31 | 19.310 | 19.550 | 19.250 | 19.390 | 19.248 | 1,379,600 |
| 2025-10-30 | 19.530 | 19.750 | 19.250 | 19.300 | 19.158 | 1,536,400 |
| 2025-10-29 | 19.820 | 19.910 | 19.470 | 19.530 | 19.387 | 1,817,213 |
| 2025-10-28 | 19.400 | 19.820 | 19.340 | 19.820 | 19.675 | 2,234,468 |
| 2025-10-27 | 19.440 | 19.630 | 19.100 | 19.580 | 19.436 | 2,508,275 |
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.