Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.760	12.780	12.530	12.650	12.418	649,300
2024-07-26	12.450	12.770	12.450	12.700	12.467	880,900
2024-07-25	12.410	12.690	12.210	12.440	12.212	977,160
2024-07-24	12.630	12.650	12.350	12.380	12.153	1,030,500
2024-07-23	12.840	13.030	12.590	12.600	12.369	848,940
2024-07-22	12.770	12.930	12.760	12.860	12.624	707,685
2024-07-19	12.730	12.890	12.580	12.860	12.624	827,500
2024-07-18	12.980	13.030	12.620	12.800	12.467	950,719
2024-07-17	13.100	13.210	12.920	12.980	12.642	674,900
2024-07-16	13.260	13.270	13.040	13.110	12.769	636,660
2024-07-15	13.430	13.470	13.030	13.210	12.866	924,359
2024-07-12	13.490	13.630	13.260	13.480	13.129	1,339,065
2024-07-11	13.170	13.450	12.910	13.430	13.081	1,328,618
2024-07-10	13.050	13.210	12.880	12.880	12.545	867,539
2024-07-09	13.190	13.230	12.670	13.130	12.788	1,317,996
2024-07-08	13.480	13.480	13.050	13.090	12.749	725,505
2024-07-05	13.280	13.500	13.090	13.450	13.100	758,800
2024-07-04	13.740	13.750	13.210	13.280	12.934	1,197,700
2024-07-03	13.810	13.900	13.680	13.750	13.392	838,259
2024-07-02	13.740	13.930	13.660	13.830	13.470	833,100
2024-07-01	13.850	13.900	13.450	13.750	13.392	1,231,530
2024-06-28	13.850	14.020	13.700	13.800	13.441	924,948
2024-06-27	13.870	14.100	13.720	13.810	13.451	1,534,075
2024-06-26	13.350	13.900	13.270	13.870	13.509	1,165,539
2024-06-25	13.070	13.610	13.070	13.390	13.042	1,156,299
2024-06-24	13.680	13.680	13.000	13.100	12.759	1,451,040
2024-06-21	13.770	13.810	13.390	13.690	13.334	773,400
2024-06-20	14.010	14.090	13.670	13.770	13.412	1,264,160
2024-06-19	14.120	14.160	13.970	14.030	13.665	1,001,100
2024-06-18	13.970	14.170	13.900	14.080	13.714	1,184,292
2024-06-17	14.180	14.200	13.930	13.970	13.606	1,063,940
2024-06-14	14.250	14.260	13.950	14.210	13.840	862,200
2024-06-13	14.410	14.440	14.030	14.230	13.860	1,165,467
2024-06-12	14.070	14.380	13.970	14.340	13.967	1,111,784
2024-06-11	14.130	14.130	13.700	13.970	13.606	1,469,700
2024-06-07	13.330	14.110	13.330	14.010	13.645	2,143,340
2024-06-06	14.040	14.230	12.910	13.270	12.925	2,650,228
2024-06-05	14.460	14.530	14.010	14.030	13.665	1,517,448
2024-06-04	14.790	14.800	14.310	14.540	14.162	1,645,410
2024-06-03	15.500	15.550	14.710	14.850	14.464	1,647,050
2024-05-31	15.160	15.290	15.000	15.240	14.843	1,230,430
2024-05-30	15.240	15.290	15.020	15.060	14.668	1,548,105
2024-05-29	15.140	15.450	15.030	15.240	14.843	1,656,515
2024-05-28	15.550	15.710	15.120	15.130	14.736	3,070,335
2024-05-27	15.530	16.440	15.370	15.740	15.330	4,088,670
2024-05-24	15.260	15.330	15.020	15.170	14.775	1,263,800
2024-05-23	15.590	15.590	15.130	15.190	14.795	1,566,402
2024-05-22	15.460	15.750	15.440	15.620	15.214	1,492,667
2024-05-21	15.530	15.740	15.350	15.460	15.058	1,379,900
2024-05-20	15.760	15.890	15.500	15.530	15.126	1,431,400
2024-05-17	15.670	15.830	15.510	15.760	15.350	1,540,900
2024-05-16	15.610	15.920	15.530	15.670	15.262	2,354,500
2024-05-15	15.670	16.080	15.420	15.690	15.282	2,972,280
2024-05-14	15.090	15.630	15.090	15.610	15.204	2,564,600
2024-05-13	15.310	15.390	14.860	15.090	14.697	1,646,940
2024-05-10	15.500	15.590	15.280	15.320	14.921	1,485,724
2024-05-09	15.320	15.600	15.190	15.550	15.145	1,879,700
2024-05-08	15.530	15.600	15.200	15.260	14.863	2,080,641
2024-05-07	15.370	15.700	15.280	15.510	15.106	2,566,544
2024-05-06	15.080	15.460	15.080	15.370	14.970	2,894,070

← NewerPage 10 of 21 · 1,212 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.