Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.120	17.270	16.810	17.180	16.733	1,906,460
2023-10-31	16.990	17.260	16.930	17.170	16.723	2,038,200
2023-10-30	17.000	17.210	16.800	16.980	16.538	1,601,460
2023-10-27	16.420	17.100	16.420	17.020	16.577	1,369,250
2023-10-26	16.730	16.800	16.400	16.480	16.051	1,107,065
2023-10-25	16.720	16.820	16.470	16.730	16.295	1,581,250
2023-10-24	15.650	16.690	15.640	16.650	16.217	2,416,120
2023-10-23	16.100	16.200	15.530	15.650	15.243	1,482,660
2023-10-20	15.900	16.370	15.900	16.020	15.603	1,197,300
2023-10-19	16.220	16.380	15.960	16.060	15.642	1,494,155
2023-10-18	16.470	16.550	16.010	16.080	15.662	1,419,360
2023-10-17	16.500	16.800	16.170	16.520	16.090	1,618,025
2023-10-16	16.100	16.400	16.010	16.200	15.778	1,618,805
2023-10-13	16.290	16.400	15.890	16.100	15.681	1,473,940
2023-10-12	16.370	16.560	16.230	16.370	15.944	1,435,948
2023-10-11	16.850	16.960	16.080	16.410	15.983	2,090,440
2023-10-10	16.990	17.450	15.280	16.700	16.265	2,457,135
2023-10-09	17.690	17.840	16.920	16.980	16.538	2,861,980
2023-09-28	17.310	17.800	17.300	17.740	17.278	1,476,560
2023-09-27	17.590	17.590	17.240	17.290	16.840	987,520
2023-09-26	17.420	17.690	17.280	17.480	17.025	1,276,820
2023-09-25	17.260	17.850	17.220	17.420	16.967	1,669,165
2023-09-22	16.810	17.380	16.710	17.320	16.869	1,809,815
2023-09-21	17.120	17.320	16.710	16.840	16.402	1,729,895
2023-09-20	17.270	17.560	17.090	17.120	16.674	2,153,300
2023-09-19	17.650	17.650	17.190	17.450	16.996	2,218,520
2023-09-18	16.960	17.590	16.780	17.560	17.103	1,688,360
2023-09-15	17.050	17.200	16.850	17.050	16.606	1,190,460
2023-09-14	17.280	17.290	16.850	17.020	16.577	1,156,100
2023-09-13	17.290	17.330	17.000	17.120	16.674	1,183,920
2023-09-12	17.470	17.610	17.090	17.300	16.850	1,416,340
2023-09-11	17.330	17.680	17.160	17.480	17.025	1,420,390
2023-09-08	17.200	17.850	17.200	17.320	16.869	1,612,920
2023-09-07	17.590	17.810	17.330	17.390	16.937	1,485,040
2023-09-06	17.820	17.940	17.520	17.580	17.123	1,888,945
2023-09-05	18.250	18.380	17.720	17.790	17.327	2,739,620
2023-09-04	17.990	18.550	17.830	18.400	17.921	3,645,175
2023-09-01	17.780	18.120	17.680	17.990	17.522	1,862,440
2023-08-31	17.830	18.030	17.710	17.750	17.288	1,834,640
2023-08-30	17.400	18.050	17.360	17.930	17.463	2,850,190
2023-08-29	16.430	17.460	16.210	17.410	16.957	2,571,840
2023-08-28	16.980	17.120	16.280	16.440	16.012	3,107,240
2023-08-25	16.320	16.800	16.110	16.280	15.856	1,761,570
2023-08-24	16.680	16.950	16.280	16.610	16.178	1,451,860
2023-08-23	17.100	17.110	16.550	16.620	16.187	1,230,945
2023-08-22	17.090	17.330	16.770	17.030	16.587	1,752,500
2023-08-21	16.900	17.380	16.860	17.040	16.597	1,723,345
2023-08-18	17.110	17.350	16.830	16.910	16.470	1,613,840
2023-08-17	16.940	17.140	16.690	17.110	16.665	1,521,980
2023-08-16	16.960	17.110	16.780	16.930	16.489	1,230,880
2023-08-15	16.620	17.050	16.540	16.970	16.528	1,663,615
2023-08-14	16.330	16.710	16.110	16.670	16.236	1,261,760
2023-08-11	16.550	16.790	16.400	16.410	15.983	1,262,380
2023-08-10	16.230	16.520	16.020	16.490	16.061	1,014,600
2023-08-09	16.550	16.560	16.160	16.230	15.808	1,173,880
2023-08-08	16.410	16.560	16.200	16.520	16.090	973,420
2023-08-07	16.390	16.540	15.970	16.400	15.973	1,936,618
2023-08-04	16.970	17.150	16.400	16.420	15.993	2,225,425
2023-08-03	17.100	17.250	16.900	16.980	16.538	1,344,725
2023-08-02	17.420	17.550	17.120	17.170	16.723	1,889,920

← NewerPage 13 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.