Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	15.710	15.790	15.340	15.440	14.662	2,810,962
2023-02-03	16.000	16.500	15.450	15.700	14.909	3,021,340
2023-02-02	15.910	16.110	15.610	15.730	14.937	4,484,360
2023-02-01	15.070	15.970	15.040	15.890	15.089	6,824,718
2023-01-31	14.760	15.390	14.530	15.250	14.482	5,536,192
2023-01-30	14.450	14.830	14.390	14.830	14.083	5,384,281
2023-01-20	14.230	14.520	14.200	14.350	13.627	3,773,620
2023-01-19	14.230	14.340	13.960	14.240	13.522	4,069,015
2023-01-18	14.780	14.780	14.160	14.390	13.665	8,982,793
2023-01-17	16.190	16.350	15.350	15.350	14.577	10,239,230
2023-01-16	16.400	17.680	16.200	17.050	16.191	14,240,250
2023-01-13	15.900	16.590	15.580	16.070	15.260	8,849,221
2023-01-12	15.780	16.550	15.460	16.390	15.564	10,880,870
2023-01-11	15.210	16.830	15.060	15.950	15.146	10,832,350
2023-01-10	14.970	15.960	14.710	15.300	14.529	6,901,360
2023-01-09	15.390	15.500	14.670	15.000	14.244	6,919,419
2023-01-06	15.100	16.150	14.600	15.540	14.757	11,903,720
2023-01-05	14.130	15.200	13.900	14.680	13.940	7,427,205
2023-01-04	13.880	14.260	13.660	14.230	13.513	4,801,060
2023-01-03	13.300	13.760	13.250	13.720	13.029	2,972,833
2022-12-30	13.630	13.730	13.450	13.560	12.877	2,591,741
2022-12-29	13.550	13.700	13.380	13.630	12.943	2,856,851
2022-12-28	13.980	14.010	13.430	13.620	12.934	4,679,456
2022-12-27	14.550	14.590	13.880	14.000	13.295	7,711,689
2022-12-26	14.210	14.750	14.200	14.680	13.940	5,940,540
2022-12-23	16.010	16.260	14.950	14.950	14.197	7,590,841
2022-12-22	17.020	17.190	16.400	16.610	15.773	9,366,117
2022-12-21	17.720	18.940	16.740	17.210	16.343	14,813,730
2022-12-20	16.810	17.710	16.060	17.710	16.818	12,267,500
2022-12-19	17.220	18.150	15.810	16.100	15.289	8,023,669
2022-12-16	16.200	16.800	15.630	16.800	15.953	7,511,276
2022-12-15	17.500	18.200	16.230	16.580	15.745	11,485,260
2022-12-14	15.810	17.600	15.810	17.600	16.713	7,373,246
2022-12-13	15.860	16.980	15.860	16.000	15.194	6,929,156
2022-12-12	15.610	16.430	15.220	16.240	15.422	8,735,007
2022-12-09	14.820	15.680	14.580	15.610	14.823	8,438,047
2022-12-08	14.250	15.140	14.030	15.020	14.263	7,648,062
2022-12-07	14.280	14.380	14.150	14.380	13.655	2,350,969
2022-12-06	14.400	14.420	14.130	14.210	13.494	2,642,746
2022-12-05	14.800	14.800	14.360	14.460	13.731	4,817,224
2022-12-02	13.980	15.350	13.930	15.040	14.282	6,371,335
2022-12-01	13.940	14.120	13.930	14.030	13.323	1,061,770
2022-11-30	13.820	13.970	13.800	13.920	13.219	857,925
2022-11-29	13.620	13.890	13.600	13.890	13.190	1,231,090
2022-11-28	13.650	13.780	13.520	13.600	12.915	1,143,929
2022-11-25	13.840	14.200	13.740	13.870	13.171	1,504,240
2022-11-24	13.750	14.020	13.740	13.840	13.143	885,940
2022-11-23	13.850	14.000	13.610	13.720	13.029	1,428,379
2022-11-22	13.960	14.270	13.720	13.800	13.105	2,086,100
2022-11-21	13.820	14.040	13.810	13.920	13.219	1,453,640
2022-11-18	14.080	14.170	13.860	13.930	13.228	1,254,160
2022-11-17	13.960	14.100	13.850	14.090	13.380	1,495,665
2022-11-16	13.860	14.000	13.810	13.950	13.247	1,666,925
2022-11-15	13.700	13.920	13.660	13.890	13.190	1,476,660
2022-11-14	13.630	13.790	13.510	13.780	13.086	1,435,439
2022-11-11	13.660	13.800	13.520	13.580	12.896	1,278,910
2022-11-10	13.420	13.620	13.400	13.510	12.829	1,025,225
2022-11-09	13.470	13.540	13.410	13.490	12.810	766,220
2022-11-08	13.490	13.580	13.310	13.470	12.791	1,097,763
2022-11-07	13.310	13.500	13.290	13.470	12.791	1,171,427

← NewerPage 16 of 21 · 1,212 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.