Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.710	17.870	17.160	17.190	17.190	1,645,500
2026-10-21	17.950	18.000	17.640	17.710	17.710	1,323,900
2026-10-20	17.950	17.970	17.360	17.720	17.720	1,863,300
2026-10-19	17.950	17.980	17.100	17.500	17.500	2,234,300
2026-10-16	17.950	18.380	17.670	17.800	17.800	3,209,523
2026-10-15	17.070	18.250	17.050	17.760	17.760	5,498,823
2026-10-14	20.000	20.740	17.900	18.070	18.070	10,357,571
2026-10-13	18.690	19.580	18.430	19.450	19.450	4,212,574
2026-10-12	19.270	19.330	18.870	18.900	18.900	2,182,700
2026-10-09	19.400	19.490	18.600	19.270	19.270	2,916,700
2026-10-08	18.830	19.590	18.830	19.430	19.430	3,566,745
2026-09-30	18.950	19.000	18.580	18.870	18.870	2,261,200
2026-09-29	18.680	18.910	18.320	18.670	18.670	2,361,100
2026-09-28	19.100	19.210	18.660	18.790	18.790	3,427,940
2026-09-24	19.000	19.630	18.970	19.000	19.000	4,010,580
2026-09-23	19.000	19.400	18.770	19.080	19.080	3,822,401
2026-09-22	19.320	19.480	18.920	18.920	18.920	8,120,400
2026-09-21	18.090	19.600	18.070	19.420	19.420	12,944,110
2026-09-18	17.990	19.460	17.580	18.530	18.530	15,502,797
2026-09-17	20.180	21.150	18.290	19.260	19.260	18,349,703
2026-09-16	17.480	19.230	17.200	19.230	19.230	4,324,436
2026-09-15	18.060	18.120	17.410	17.480	17.480	1,959,600
2026-09-14	18.330	18.420	18.050	18.050	18.050	1,590,000
2026-09-11	18.630	18.890	18.080	18.200	18.200	2,290,500
2026-09-10	19.090	19.190	18.730	18.760	18.760	2,099,400
2026-09-09	18.890	19.180	18.650	19.150	19.150	2,148,700
2026-09-08	18.550	18.980	18.420	18.860	18.860	2,023,100
2026-09-07	18.550	18.730	18.420	18.540	18.540	1,555,200
2026-09-04	18.300	18.710	18.100	18.430	18.430	2,902,300
2026-09-03	18.740	19.180	18.130	18.160	18.160	2,794,500
2026-09-02	18.580	18.880	18.330	18.680	18.680	2,696,400
2026-09-01	18.410	18.580	18.330	18.490	18.490	1,497,900
2026-08-31	18.220	18.510	17.840	18.450	18.450	2,217,136
2026-08-28	17.690	18.270	17.430	18.220	18.220	2,987,400
2026-08-27	17.450	17.610	17.360	17.540	17.540	1,787,600
2026-08-26	17.490	17.700	17.390	17.630	17.630	1,682,940
2026-08-25	17.500	17.670	17.350	17.500	17.500	1,889,000
2026-08-24	17.990	18.260	17.260	17.500	17.500	1,981,800
2026-08-21	17.440	17.860	17.210	17.860	17.860	2,096,500
2026-08-20	17.330	17.640	17.180	17.520	17.520	1,828,800
2026-08-19	17.560	17.710	17.100	17.150	17.150	2,681,900
2026-08-18	17.280	17.810	16.950	17.710	17.710	3,199,900
2026-08-17	17.020	17.310	16.600	17.180	17.180	2,115,425
2026-08-14	16.670	16.940	16.600	16.860	16.860	2,595,665
2026-08-13	17.400	17.600	16.610	16.610	16.610	3,440,700
2026-08-12	17.180	17.400	17.000	17.320	17.320	1,165,725
2026-08-11	17.120	17.240	16.820	17.120	17.120	1,062,860
2026-08-10	16.750	17.270	16.600	17.220	17.220	2,051,450
2026-08-07	16.710	16.710	16.300	16.650	16.650	1,267,965
2026-08-06	16.540	16.760	16.360	16.640	16.640	1,324,600
2026-08-05	16.440	16.680	16.330	16.540	16.540	1,515,180
2026-08-04	16.370	16.530	16.230	16.330	16.330	1,564,600
2026-08-03	16.050	16.220	15.900	16.220	16.220	1,591,600
2026-07-31	15.600	15.980	15.520	15.960	15.960	1,244,900
2026-07-30	15.600	15.910	15.320	15.600	15.600	1,749,200
2026-07-29	15.410	15.800	15.310	15.600	15.600	1,878,100
2026-07-28	15.120	15.560	15.030	15.380	15.380	1,399,381
2026-07-27	14.630	15.220	14.580	15.160	15.160	2,026,521
2026-07-24	14.900	15.080	14.470	14.640	14.640	1,311,625
2026-07-23	14.500	14.990	14.420	14.970	14.970	1,722,709

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.1200 CNY
2025-06-16	0.2000 CNY
2024-07-19	0.1000 CNY
2023-06-13	0.4000 CNY
2021-12-24	0.5000 CNY

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