Guangdong Hongxing Industrial Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 15.060 | 15.370 | 14.930 | 15.070 | 14.678 | 2,801,489 |
| 2024-04-29 | 14.700 | 15.110 | 14.600 | 14.990 | 14.600 | 3,359,910 |
| 2024-04-26 | 15.030 | 15.290 | 14.460 | 14.790 | 14.405 | 4,743,995 |
| 2024-04-25 | 14.290 | 14.560 | 14.170 | 14.550 | 14.171 | 2,206,825 |
| 2024-04-24 | 14.000 | 14.190 | 13.830 | 14.180 | 13.811 | 1,755,485 |
| 2024-04-23 | 13.600 | 14.180 | 13.530 | 14.000 | 13.636 | 2,094,236 |
| 2024-04-22 | 13.910 | 14.110 | 13.500 | 13.630 | 13.275 | 1,582,100 |
| 2024-04-19 | 14.020 | 14.390 | 13.840 | 14.110 | 13.743 | 2,446,924 |
| 2024-04-18 | 14.600 | 14.740 | 14.000 | 14.150 | 13.782 | 3,763,081 |
| 2024-04-17 | 13.000 | 14.060 | 13.000 | 14.060 | 13.694 | 1,648,265 |
| 2024-04-16 | 14.000 | 14.210 | 12.770 | 12.780 | 12.447 | 4,010,129 |
| 2024-04-15 | 15.500 | 15.670 | 14.190 | 14.190 | 13.821 | 5,438,049 |
| 2024-04-12 | 15.290 | 15.880 | 15.070 | 15.770 | 15.360 | 5,725,569 |
| 2024-04-11 | 15.490 | 15.590 | 15.100 | 15.250 | 14.853 | 4,515,468 |
| 2024-04-10 | 15.200 | 16.490 | 15.020 | 15.700 | 15.291 | 7,191,569 |
| 2024-04-09 | 14.820 | 15.200 | 14.810 | 15.170 | 14.775 | 1,884,720 |
| 2024-04-08 | 15.200 | 15.290 | 14.900 | 14.920 | 14.532 | 2,286,380 |
| 2024-04-03 | 15.470 | 15.640 | 15.110 | 15.260 | 14.863 | 2,892,777 |
| 2024-04-02 | 15.290 | 15.880 | 15.120 | 15.630 | 15.223 | 5,099,836 |
| 2024-04-01 | 15.080 | 15.250 | 14.900 | 15.250 | 14.853 | 2,534,440 |
| 2024-03-29 | 14.690 | 15.080 | 14.620 | 15.070 | 14.678 | 2,044,100 |
| 2024-03-28 | 14.580 | 14.910 | 14.420 | 14.740 | 14.356 | 2,129,810 |
| 2024-03-27 | 14.750 | 14.900 | 14.480 | 14.480 | 14.103 | 2,065,340 |
| 2024-03-26 | 15.060 | 15.110 | 14.530 | 14.900 | 14.512 | 2,811,799 |
| 2024-03-25 | 15.010 | 15.110 | 14.750 | 15.040 | 14.649 | 3,264,658 |
| 2024-03-22 | 15.350 | 15.450 | 14.880 | 15.010 | 14.619 | 3,673,622 |
| 2024-03-21 | 15.330 | 15.520 | 15.210 | 15.350 | 14.951 | 4,593,229 |
| 2024-03-20 | 15.350 | 15.370 | 15.140 | 15.320 | 14.921 | 2,832,770 |
| 2024-03-19 | 15.470 | 15.550 | 15.210 | 15.290 | 14.892 | 4,230,840 |
| 2024-03-18 | 15.300 | 15.460 | 15.160 | 15.450 | 15.048 | 4,386,845 |
| 2024-03-15 | 15.150 | 15.320 | 15.110 | 15.260 | 14.863 | 3,636,667 |
| 2024-03-14 | 15.100 | 15.380 | 15.010 | 15.300 | 14.902 | 4,643,600 |
| 2024-03-13 | 15.310 | 15.330 | 15.060 | 15.230 | 14.834 | 6,089,685 |
| 2024-03-12 | 16.000 | 16.090 | 15.120 | 15.490 | 15.087 | 9,838,353 |
| 2024-03-11 | 17.230 | 18.460 | 15.530 | 16.010 | 15.593 | 16,175,570 |
| 2024-03-08 | 16.200 | 17.230 | 15.720 | 17.230 | 16.782 | 12,843,820 |
| 2024-03-07 | 14.300 | 15.660 | 14.270 | 15.660 | 15.252 | 8,846,280 |
| 2024-03-06 | 13.350 | 14.610 | 13.250 | 14.240 | 13.869 | 6,082,600 |
| 2024-03-05 | 13.720 | 13.780 | 13.240 | 13.280 | 12.934 | 2,836,000 |
| 2024-03-04 | 13.460 | 13.790 | 13.050 | 13.700 | 13.343 | 3,219,140 |
| 2024-03-01 | 13.340 | 13.630 | 13.030 | 13.430 | 13.081 | 4,215,309 |
| 2024-02-29 | 12.580 | 13.360 | 12.420 | 13.330 | 12.983 | 4,512,865 |
| 2024-02-28 | 14.320 | 14.610 | 12.870 | 12.890 | 12.555 | 6,867,200 |
| 2024-02-27 | 14.050 | 14.300 | 13.730 | 14.300 | 13.928 | 3,100,660 |
| 2024-02-26 | 13.700 | 14.280 | 13.450 | 14.050 | 13.684 | 4,428,751 |
| 2024-02-23 | 13.370 | 13.940 | 13.110 | 13.660 | 13.305 | 3,307,854 |
| 2024-02-22 | 12.700 | 13.270 | 12.700 | 13.250 | 12.905 | 3,531,137 |
| 2024-02-21 | 12.270 | 13.210 | 12.110 | 12.700 | 12.370 | 5,257,450 |
| 2024-02-20 | 12.320 | 12.400 | 11.860 | 12.350 | 12.029 | 3,947,338 |
| 2024-02-19 | 11.660 | 12.290 | 11.510 | 12.260 | 11.941 | 5,826,062 |
| 2024-02-08 | 10.770 | 11.400 | 10.330 | 11.400 | 11.103 | 7,149,159 |
| 2024-02-07 | 11.470 | 11.550 | 10.310 | 10.360 | 10.090 | 6,949,628 |
| 2024-02-06 | 11.440 | 12.050 | 11.010 | 11.410 | 11.113 | 6,465,721 |
| 2024-02-05 | 13.500 | 13.600 | 12.230 | 12.230 | 11.912 | 3,865,493 |
| 2024-02-02 | 14.430 | 14.990 | 13.150 | 13.590 | 13.236 | 3,622,461 |
| 2024-02-01 | 14.840 | 14.840 | 13.890 | 14.330 | 13.957 | 3,577,745 |
| 2024-01-31 | 15.800 | 16.220 | 14.640 | 14.700 | 14.317 | 4,345,660 |
| 2024-01-30 | 17.140 | 17.140 | 15.900 | 15.940 | 15.525 | 4,050,060 |
| 2024-01-29 | 18.100 | 18.300 | 16.900 | 16.960 | 16.519 | 4,624,160 |
| 2024-01-26 | 18.340 | 19.450 | 17.900 | 18.080 | 17.609 | 5,533,340 |
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.