Hongxin Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 15.370 | 15.780 | 15.090 | 15.090 | 15.090 | 2,893,800 |
| 2026-10-21 | 15.800 | 16.250 | 15.210 | 15.490 | 15.490 | 3,115,300 |
| 2026-10-20 | 15.360 | 15.470 | 15.100 | 15.360 | 15.360 | 2,194,603 |
| 2026-10-19 | 14.800 | 15.560 | 14.620 | 15.350 | 15.350 | 3,713,800 |
| 2026-10-16 | 15.190 | 15.900 | 14.480 | 15.490 | 15.490 | 4,015,161 |
| 2026-10-15 | 14.820 | 14.890 | 14.380 | 14.390 | 14.390 | 1,712,982 |
| 2026-10-14 | 15.290 | 15.390 | 14.760 | 14.820 | 14.820 | 1,537,200 |
| 2026-10-13 | 14.860 | 15.480 | 14.730 | 15.300 | 15.300 | 1,574,061 |
| 2026-10-12 | 15.210 | 15.300 | 14.930 | 15.170 | 15.170 | 933,900 |
| 2026-10-09 | 15.190 | 15.290 | 14.660 | 15.200 | 15.200 | 1,847,200 |
| 2026-10-08 | 15.350 | 15.600 | 15.020 | 15.200 | 15.200 | 1,533,700 |
| 2026-09-30 | 15.500 | 15.580 | 15.250 | 15.350 | 15.350 | 1,038,061 |
| 2026-09-29 | 15.230 | 15.510 | 15.010 | 15.430 | 15.430 | 1,308,300 |
| 2026-09-28 | 15.190 | 15.300 | 14.960 | 15.220 | 15.220 | 1,220,664 |
| 2026-09-24 | 15.400 | 15.490 | 15.140 | 15.200 | 15.200 | 1,000,703 |
| 2026-09-23 | 15.310 | 15.430 | 15.140 | 15.390 | 15.390 | 1,050,700 |
| 2026-09-22 | 15.200 | 15.420 | 15.100 | 15.320 | 15.320 | 1,460,661 |
Page 1 of 1 · 17 trading days
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.