Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.210	13.370	13.190	13.320	12.649	1,070,438
2022-11-03	13.190	13.220	13.010	13.190	12.525	771,315
2022-11-02	13.140	13.250	13.000	13.170	12.506	1,211,745
2022-11-01	13.090	13.100	12.840	13.100	12.440	1,573,245
2022-10-31	12.400	13.020	12.400	13.010	12.354	1,350,112
2022-10-28	12.980	13.000	12.420	12.600	11.965	1,364,420
2022-10-27	13.310	13.310	13.110	13.140	12.478	865,020
2022-10-26	12.920	13.210	12.920	13.150	12.487	957,073
2022-10-25	12.990	13.100	12.810	12.900	12.250	1,209,408
2022-10-24	13.350	13.470	13.000	13.030	12.373	1,275,500
2022-10-21	13.480	13.580	13.300	13.360	12.687	1,220,192
2022-10-20	13.450	13.640	13.300	13.520	12.839	1,778,337
2022-10-19	13.670	13.740	13.260	13.440	12.763	1,541,245
2022-10-18	13.560	13.790	13.550	13.650	12.962	1,706,129
2022-10-17	13.380	13.680	13.370	13.620	12.934	1,737,364
2022-10-14	13.130	13.500	13.110	13.440	12.763	1,959,315
2022-10-13	12.880	13.370	12.810	13.160	12.497	2,322,140
2022-10-12	12.710	12.950	12.480	12.950	12.297	2,073,335
2022-10-11	13.070	13.230	12.470	12.710	12.070	2,857,771
2022-10-10	13.660	13.850	13.060	13.100	12.440	4,129,749
2022-09-30	15.600	15.710	14.270	14.270	13.551	5,701,430
2022-09-29	16.310	16.310	15.510	15.850	15.051	5,993,496
2022-09-28	16.110	17.210	16.110	16.440	15.612	7,008,906
2022-09-27	16.300	16.500	16.050	16.470	15.640	6,981,586
2022-09-26	15.920	16.670	15.920	16.600	15.764	9,911,654
2022-09-23	18.200	18.940	17.200	17.220	16.352	14,908,690
2022-09-22	15.490	17.220	15.460	17.220	16.352	4,477,947
2022-09-21	15.620	15.790	15.370	15.650	14.861	1,014,200
2022-09-20	15.180	15.770	15.030	15.670	14.880	1,916,345
2022-09-19	14.780	15.320	14.500	15.190	14.425	1,106,880
2022-09-16	15.230	15.320	14.750	14.830	14.083	713,265
2022-09-15	15.500	15.500	15.100	15.240	14.472	859,991
2022-09-14	15.150	15.430	15.030	15.360	14.586	878,610
2022-09-13	15.150	15.350	14.990	15.280	14.510	915,712
2022-09-09	14.700	15.180	14.700	15.120	14.358	741,265
2022-09-08	14.790	14.860	14.640	14.850	14.102	529,105
2022-09-07	14.730	14.950	14.610	14.870	14.121	504,820
2022-09-06	14.730	14.780	14.600	14.720	13.978	423,827
2022-09-05	14.740	14.740	14.450	14.710	13.969	592,917
2022-09-02	14.540	14.630	14.440	14.560	13.826	481,509
2022-09-01	14.350	14.590	14.310	14.470	13.741	611,725
2022-08-31	14.880	14.890	14.300	14.300	13.579	1,305,265
2022-08-30	14.910	15.320	14.880	14.900	14.149	1,948,381
2022-08-29	14.600	15.100	14.230	15.070	14.311	1,948,116
2022-08-26	15.120	15.150	14.290	14.370	13.646	2,427,185
2022-08-25	15.750	16.490	15.160	15.240	14.472	3,811,535
2022-08-24	15.650	15.700	15.410	15.700	14.909	1,360,360
2022-08-23	15.630	15.720	15.500	15.650	14.861	1,177,080
2022-08-22	15.250	15.830	15.250	15.630	14.842	2,022,485
2022-08-19	15.260	15.410	15.210	15.320	14.548	804,820
2022-08-18	15.270	15.370	15.170	15.300	14.529	510,391
2022-08-17	15.360	15.430	15.170	15.360	14.586	776,146
2022-08-16	15.420	15.420	15.220	15.360	14.586	728,442
2022-08-15	15.300	15.350	15.080	15.190	14.425	510,130
2022-08-12	15.250	15.300	15.140	15.200	14.434	730,910
2022-08-11	15.070	15.260	14.940	15.200	14.434	777,280
2022-08-10	15.060	15.140	14.920	15.060	14.301	559,000
2022-08-09	15.000	15.120	14.930	15.080	14.320	673,931
2022-08-08	14.990	15.150	14.880	15.000	14.244	533,915
2022-08-05	15.380	15.380	14.800	14.990	14.235	722,716

← NewerPage 17 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.