Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.500	17.700	17.270	17.420	16.967	2,398,640
2023-07-31	17.290	17.620	17.010	17.520	17.064	3,261,960
2023-07-28	16.750	17.440	16.600	17.320	16.869	4,102,532
2023-07-27	17.180	17.180	16.750	16.820	16.382	2,390,080
2023-07-26	16.780	17.210	16.680	17.190	16.743	2,617,660
2023-07-25	16.950	17.090	16.640	16.850	16.412	1,988,700
2023-07-24	16.940	17.060	16.660	16.860	16.421	2,406,520
2023-07-21	17.250	17.900	16.880	17.030	16.587	4,574,692
2023-07-20	17.500	18.860	16.780	17.100	16.655	5,475,260
2023-07-19	17.200	17.360	16.950	17.260	16.811	2,122,700
2023-07-18	16.960	17.250	16.670	16.990	16.548	2,307,520
2023-07-17	16.540	17.050	16.540	16.940	16.499	2,973,580
2023-07-14	16.800	16.910	16.610	16.740	16.304	1,974,180
2023-07-13	16.630	16.930	16.530	16.900	16.460	2,166,500
2023-07-12	16.580	16.790	16.460	16.530	16.100	1,825,200
2023-07-11	16.770	16.980	16.500	16.580	16.149	1,938,180
2023-07-10	16.810	17.290	16.690	16.750	16.314	2,422,110
2023-07-07	16.840	16.990	16.640	16.810	16.373	2,702,687
2023-07-06	16.750	17.380	16.670	16.820	16.382	3,038,480
2023-07-05	16.930	17.500	16.730	16.790	16.353	3,765,640
2023-07-04	17.170	17.590	16.840	16.900	16.460	6,016,460
2023-07-03	17.670	17.780	17.110	17.260	16.811	9,392,387
2023-06-30	16.210	17.810	16.140	17.810	17.347	8,339,883
2023-06-29	15.100	16.450	15.100	16.190	15.769	7,576,946
2023-06-28	14.980	15.990	14.800	15.370	14.970	6,655,563
2023-06-27	13.730	15.090	13.710	14.940	14.551	7,337,734
2023-06-26	15.310	15.400	13.940	13.940	13.577	7,126,591
2023-06-21	16.130	16.170	15.380	15.490	15.087	8,065,880
2023-06-20	17.050	17.280	16.080	16.480	16.051	12,402,050
2023-06-19	15.530	17.050	15.510	17.050	16.606	4,566,485
2023-06-16	15.290	15.540	15.090	15.500	15.097	1,435,825
2023-06-15	16.100	16.310	15.250	15.280	14.882	2,018,041
2023-06-14	15.790	16.040	15.580	16.000	15.584	1,063,825
2023-06-13	15.680	15.900	15.540	15.820	15.408	1,207,920
2023-06-12	15.810	16.090	15.460	15.990	15.184	1,488,678
2023-06-09	16.070	16.100	15.770	15.820	15.023	794,810
2023-06-08	16.100	16.220	15.930	16.070	15.260	945,665
2023-06-07	16.090	16.290	15.950	16.160	15.346	1,250,136
2023-06-06	16.350	16.470	16.050	16.090	15.279	1,157,680
2023-06-05	15.800	16.370	15.780	16.300	15.479	1,306,021
2023-06-02	15.800	16.030	15.650	15.810	15.013	818,616
2023-06-01	15.400	15.870	15.280	15.690	14.899	1,124,700
2023-05-31	15.640	15.740	15.300	15.440	14.662	1,615,480
2023-05-30	15.770	15.830	15.500	15.630	14.842	1,265,520
2023-05-29	16.040	16.330	15.780	15.850	15.051	1,397,640
2023-05-26	16.090	16.170	15.680	15.910	15.108	1,064,540
2023-05-25	15.940	16.060	15.720	16.040	15.232	1,263,280
2023-05-24	16.180	16.180	15.880	15.980	15.175	1,200,689
2023-05-23	16.220	16.410	16.000	16.050	15.241	1,230,340
2023-05-22	16.110	16.270	16.000	16.210	15.393	1,298,660
2023-05-19	16.200	16.260	15.850	16.100	15.289	1,363,260
2023-05-18	16.000	16.210	15.920	16.090	15.279	1,398,605
2023-05-17	15.780	16.270	15.710	16.160	15.346	1,966,720
2023-05-16	15.810	16.200	15.810	15.880	15.080	1,779,008
2023-05-15	16.100	16.160	15.600	15.970	15.165	2,855,225
2023-05-12	15.820	16.530	15.820	16.180	15.365	3,934,148
2023-05-11	15.490	16.080	15.410	16.000	15.194	3,081,815
2023-05-10	15.260	15.700	15.230	15.520	14.738	2,677,825
2023-05-09	15.710	15.750	15.270	15.270	14.501	2,250,605
2023-05-08	15.480	15.750	15.360	15.680	14.890	3,395,335

← NewerPage 14 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.