Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.510	14.810	14.510	14.750	14.007	417,040
2022-08-03	14.640	14.830	14.500	14.610	13.874	619,125
2022-08-02	15.100	15.100	14.310	14.540	13.807	761,694
2022-08-01	14.940	15.100	14.900	15.020	14.263	444,123
2022-07-29	15.220	15.220	14.910	14.920	14.168	513,020
2022-07-28	15.300	15.350	15.050	15.130	14.368	645,113
2022-07-27	14.750	14.970	14.750	14.960	14.206	713,762
2022-07-26	14.810	14.850	14.530	14.850	14.102	535,137
2022-07-25	14.990	15.040	14.650	14.880	14.130	414,590
2022-07-22	14.770	15.130	14.630	14.920	14.168	526,320
2022-07-21	15.000	15.000	14.820	14.890	14.140	523,240
2022-07-20	14.970	15.100	14.810	15.000	14.244	549,570
2022-07-19	14.830	14.970	14.750	14.960	14.206	486,230
2022-07-18	14.450	14.760	14.280	14.720	13.978	630,265
2022-07-15	15.130	15.130	14.370	14.420	13.693	1,184,850
2022-07-14	14.950	15.150	14.950	15.080	14.320	417,960
2022-07-13	14.830	15.040	14.800	14.940	14.187	388,020
2022-07-12	15.160	15.280	14.810	14.830	14.083	827,785
2022-07-11	15.430	15.430	15.080	15.200	14.434	782,633
2022-07-08	15.330	15.480	15.310	15.430	14.653	817,812
2022-07-07	15.610	15.700	15.350	15.350	14.577	1,410,322
2022-07-06	15.550	16.180	15.410	15.720	14.928	1,949,835
2022-07-05	16.120	16.390	15.250	15.830	15.032	3,544,730
2022-07-04	15.690	16.920	15.320	16.720	15.878	4,890,384
2022-07-01	15.280	15.440	15.230	15.380	14.605	503,084
2022-06-30	15.190	15.420	15.160	15.220	14.453	592,382
2022-06-29	15.470	15.550	15.160	15.180	14.415	806,562
2022-06-28	15.420	15.560	15.280	15.520	14.738	509,914
2022-06-27	15.370	15.440	15.260	15.400	14.624	681,665
2022-06-24	15.120	15.270	15.020	15.220	14.453	683,915
2022-06-23	15.080	15.170	14.910	15.100	14.339	741,903
2022-06-22	21.540	21.540	21.000	21.110	14.319	982,520
2022-06-21	21.360	21.580	21.130	21.540	14.610	1,049,634
2022-06-20	20.800	21.350	20.700	21.240	14.407	902,370
2022-06-17	21.120	21.200	20.670	20.800	14.109	918,400
2022-06-16	20.920	21.110	20.850	21.000	14.244	566,476
2022-06-15	20.900	21.180	20.850	20.920	14.190	770,687
2022-06-14	20.600	20.920	20.400	20.920	14.190	664,252
2022-06-13	20.800	20.940	20.660	20.800	14.109	401,518
2022-06-10	20.610	20.890	20.310	20.850	14.142	424,351
2022-06-09	21.110	21.140	20.470	20.610	13.980	513,875
2022-06-08	21.090	21.320	20.820	21.080	14.298	457,786
2022-06-07	21.300	21.420	21.110	21.260	14.421	552,329
2022-06-06	21.200	21.360	20.970	21.300	14.448	608,045
2022-06-02	20.910	21.020	20.550	21.000	14.244	583,520
2022-06-01	20.850	21.050	20.650	20.900	14.176	582,450
2022-05-31	20.660	20.830	20.430	20.740	14.068	574,610
2022-05-30	20.850	20.850	20.450	20.680	14.027	325,342
2022-05-27	20.740	20.870	20.420	20.650	14.007	370,401
2022-05-26	20.520	20.740	20.230	20.720	14.054	526,429
2022-05-25	20.040	20.540	20.040	20.490	13.898	480,620
2022-05-24	21.120	21.230	20.020	20.040	13.593	1,013,320
2022-05-23	21.150	21.240	20.910	21.050	14.278	387,814
2022-05-20	20.720	20.980	20.720	20.940	14.203	551,982
2022-05-19	20.630	20.870	20.530	20.730	14.061	545,811
2022-05-18	20.610	21.180	20.510	20.860	14.149	685,160
2022-05-17	20.950	21.040	20.540	20.620	13.986	543,770
2022-05-16	20.880	21.180	20.820	20.820	14.122	652,211
2022-05-13	20.650	21.160	20.620	20.940	14.203	803,334
2022-05-12	20.230	20.730	20.100	20.670	14.020	766,245

← NewerPage 18 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.