Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	17.500	18.620	17.150	18.370	17.892	7,395,607
2024-01-24	16.180	18.070	16.180	17.370	16.918	10,353,530
2024-01-23	16.680	17.130	16.650	16.650	16.217	8,969,889
2024-01-22	20.200	20.700	18.500	18.500	18.019	12,815,310
2024-01-19	19.440	20.560	19.370	20.560	20.025	8,576,937
2024-01-18	19.290	20.350	17.970	18.690	18.204	13,092,370
2024-01-17	19.800	20.460	19.340	19.350	18.846	14,348,190
2024-01-16	21.270	22.100	19.630	19.910	19.392	19,628,100
2024-01-15	18.670	20.460	18.670	20.460	19.928	6,476,510
2024-01-12	19.090	19.500	18.560	18.600	18.116	5,845,260
2024-01-11	18.360	19.380	18.200	19.040	18.545	6,931,841
2024-01-10	18.180	18.600	17.970	18.430	17.950	5,196,155
2024-01-09	17.920	18.470	17.920	18.180	17.707	2,348,671
2024-01-08	17.910	18.330	17.750	17.920	17.454	1,979,457
2024-01-05	18.380	18.500	17.900	18.000	17.532	1,932,885
2024-01-04	18.160	18.390	18.050	18.380	17.902	1,821,166
2024-01-03	18.260	18.350	17.940	18.130	17.658	2,409,245
2024-01-02	18.090	18.350	17.920	18.220	17.746	2,721,200
2023-12-29	17.430	18.270	17.180	17.910	17.444	4,109,420
2023-12-28	17.580	17.640	17.000	17.430	16.976	3,050,885
2023-12-27	17.500	17.690	16.760	17.550	17.093	3,741,521
2023-12-26	17.850	18.330	17.400	17.500	17.045	3,948,555
2023-12-25	18.410	18.800	17.250	17.850	17.385	6,892,459
2023-12-22	19.420	19.580	18.200	18.410	17.931	10,141,120
2023-12-21	18.000	20.000	18.000	19.460	18.954	11,695,280
2023-12-20	18.440	18.880	18.270	18.310	17.834	4,394,926
2023-12-19	18.150	19.300	18.150	18.590	18.106	4,451,720
2023-12-18	18.520	18.550	17.980	18.020	17.551	3,631,510
2023-12-15	18.300	18.700	18.260	18.640	18.155	3,806,266
2023-12-14	18.250	18.580	18.040	18.420	17.941	3,092,669
2023-12-13	18.300	18.700	18.200	18.270	17.795	3,402,077
2023-12-12	17.570	19.000	17.570	18.380	17.902	6,126,109
2023-12-11	16.870	18.360	16.780	17.900	17.434	6,722,528
2023-12-08	17.910	18.010	16.960	17.010	16.567	4,226,280
2023-12-07	18.560	18.590	17.930	18.020	17.551	5,257,371
2023-12-06	17.930	19.500	17.730	18.410	17.931	6,741,119
2023-12-05	18.330	18.330	17.820	17.970	17.502	2,746,274
2023-12-04	17.890	18.330	17.730	18.290	17.814	3,612,835
2023-12-01	17.580	17.950	17.460	17.850	17.385	2,046,259
2023-11-30	17.610	17.760	17.390	17.560	17.103	1,080,535
2023-11-29	17.550	17.850	17.420	17.610	17.152	1,484,070
2023-11-28	17.180	17.650	17.070	17.570	17.113	1,344,260
2023-11-27	17.150	17.440	17.070	17.310	16.860	1,736,141
2023-11-24	17.590	17.590	17.170	17.270	16.821	1,812,560
2023-11-23	17.630	17.860	17.500	17.650	17.191	2,370,671
2023-11-22	18.050	18.100	17.280	17.630	17.171	4,548,421
2023-11-21	17.540	18.270	17.470	18.150	17.678	3,625,490
2023-11-20	17.550	17.700	17.260	17.560	17.103	1,314,465
2023-11-17	17.330	17.600	17.240	17.530	17.074	1,342,325
2023-11-16	17.330	17.480	17.230	17.330	16.879	816,951
2023-11-15	17.570	17.610	17.210	17.400	16.947	1,248,649
2023-11-14	17.340	17.560	17.270	17.550	17.093	1,601,188
2023-11-13	17.140	17.380	17.140	17.330	16.879	1,429,178
2023-11-10	17.160	17.350	16.960	17.140	16.694	1,105,368
2023-11-09	17.350	17.440	17.060	17.160	16.713	1,203,268
2023-11-08	17.250	17.540	17.190	17.320	16.869	1,286,668
2023-11-07	17.240	17.370	17.010	17.320	16.869	1,485,645
2023-11-06	17.010	17.300	16.890	17.300	16.850	1,614,140
2023-11-03	17.130	17.340	16.970	16.970	16.528	1,200,180
2023-11-02	17.200	17.300	17.000	17.080	16.636	1,437,355

← NewerPage 12 of 21 · 1,219 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.