Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	15.290	16.000	15.150	15.610	14.823	8,422,698
2023-05-04	14.500	15.290	14.400	15.290	14.520	5,628,333
2023-04-28	13.480	13.900	13.480	13.900	13.200	942,853
2023-04-27	13.200	13.640	13.200	13.550	12.867	754,160
2023-04-26	13.090	13.480	13.000	13.380	12.706	767,720
2023-04-25	13.350	13.400	12.910	13.090	12.430	806,200
2023-04-24	13.210	13.410	13.050	13.340	12.668	781,820
2023-04-21	13.480	13.620	13.160	13.200	12.535	839,828
2023-04-20	13.650	13.650	13.350	13.460	12.782	978,760
2023-04-19	13.910	13.910	13.650	13.650	12.962	839,960
2023-04-18	13.880	13.980	13.700	13.910	13.209	768,178
2023-04-17	13.900	13.960	13.790	13.850	13.152	678,590
2023-04-14	14.030	14.140	13.860	13.930	13.228	762,900
2023-04-13	14.150	14.160	13.860	14.000	13.295	790,680
2023-04-12	13.750	14.070	13.750	14.050	13.342	713,816
2023-04-11	14.020	14.080	13.740	13.890	13.190	967,985
2023-04-10	14.260	14.270	14.020	14.060	13.352	803,608
2023-04-07	14.040	14.290	14.030	14.230	13.513	875,560
2023-04-06	14.120	14.240	13.970	14.040	13.333	887,945
2023-04-04	14.640	14.640	14.110	14.160	13.447	1,440,280
2023-04-03	14.610	14.680	14.410	14.590	13.855	1,080,405
2023-03-31	14.410	14.620	14.300	14.600	13.864	936,475
2023-03-30	14.540	14.540	14.200	14.370	13.646	1,299,040
2023-03-29	14.770	14.850	14.450	14.500	13.769	1,330,120
2023-03-28	14.800	14.940	14.700	14.750	14.007	986,340
2023-03-27	15.010	15.100	14.720	14.840	14.092	1,060,140
2023-03-24	15.200	15.200	14.950	14.990	14.235	1,033,320
2023-03-23	15.320	15.320	15.020	15.130	14.368	1,429,240
2023-03-22	15.120	15.450	15.120	15.320	14.548	1,456,370
2023-03-21	14.820	15.230	14.620	15.190	14.425	1,808,590
2023-03-20	15.080	15.120	14.510	14.730	13.988	2,182,073
2023-03-17	15.180	15.390	15.060	15.130	14.368	1,898,384
2023-03-16	15.200	15.200	14.880	15.050	14.292	1,392,924
2023-03-15	15.150	15.250	15.060	15.200	14.434	1,466,820
2023-03-14	15.500	15.500	15.020	15.060	14.301	2,423,420
2023-03-13	15.460	15.880	15.180	15.520	14.738	2,346,860
2023-03-10	16.000	16.180	15.450	15.450	14.672	3,764,440
2023-03-09	16.260	16.680	16.110	16.270	15.450	3,412,390
2023-03-08	15.720	16.950	15.640	16.330	15.507	5,687,126
2023-03-07	16.460	16.490	15.690	15.850	15.051	4,672,949
2023-03-06	15.950	17.330	15.900	16.450	15.621	6,551,709
2023-03-03	16.700	16.700	15.960	15.980	15.175	6,399,329
2023-03-02	16.150	16.900	16.110	16.720	15.878	8,058,386
2023-03-01	16.210	16.500	15.880	16.320	15.498	7,077,920
2023-02-28	16.080	16.900	15.960	16.540	15.707	8,519,805
2023-02-27	15.700	16.120	15.600	16.070	15.260	4,425,579
2023-02-24	15.650	15.840	15.400	15.790	14.994	2,392,265
2023-02-23	15.910	16.030	15.510	15.640	14.852	2,464,362
2023-02-22	15.550	15.950	15.450	15.890	15.089	3,213,863
2023-02-21	15.290	16.400	15.210	15.790	14.994	4,885,543
2023-02-20	15.240	15.330	14.980	15.290	14.520	2,669,320
2023-02-17	15.090	15.620	15.020	15.260	14.491	3,003,920
2023-02-16	15.530	15.720	14.930	15.100	14.339	4,181,498
2023-02-15	15.850	16.120	15.560	15.610	14.823	5,182,940
2023-02-14	16.700	17.230	15.800	15.960	15.156	8,416,393
2023-02-13	15.920	16.620	15.710	16.580	15.745	6,061,118
2023-02-10	15.360	16.030	15.210	15.940	15.137	5,246,140
2023-02-09	15.260	15.430	15.210	15.320	14.548	2,046,690
2023-02-08	15.580	15.580	15.260	15.310	14.539	1,731,665
2023-02-07	15.600	15.610	15.300	15.560	14.776	2,106,460

← NewerPage 15 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.