Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	20.600	20.880	20.240	20.250	13.735	803,115
2022-05-10	20.220	20.650	19.960	20.600	13.973	577,694
2022-05-09	20.300	20.520	20.200	20.350	13.803	762,214
2022-05-06	19.540	20.470	19.500	20.220	13.715	1,060,074
2022-05-05	19.590	20.290	19.170	19.960	13.539	949,425
2022-04-29	18.710	19.570	18.710	19.170	13.003	1,169,438
2022-04-28	18.790	19.230	18.500	18.590	12.610	1,143,800
2022-04-27	19.730	19.730	18.570	19.120	12.969	2,801,704
2022-04-26	22.290	22.550	20.630	20.630	13.993	3,005,360
2022-04-25	22.660	23.780	22.560	22.920	15.547	4,174,742
2022-04-22	22.590	23.860	22.170	23.860	16.184	3,395,364
2022-04-21	21.790	22.840	21.460	21.690	14.712	1,541,355
2022-04-20	21.780	21.950	21.570	21.680	14.705	393,954
2022-04-19	21.630	21.750	21.460	21.740	14.746	316,188
2022-04-18	21.670	21.750	21.260	21.540	14.610	467,629
2022-04-15	21.940	21.990	21.440	21.650	14.685	494,404
2022-04-14	22.100	22.360	21.870	21.910	14.861	483,941
2022-04-13	22.190	22.200	21.600	22.100	14.990	448,588
2022-04-12	21.990	22.240	21.530	22.160	15.031	439,215
2022-04-11	22.120	22.350	21.710	21.800	14.787	483,764
2022-04-08	22.420	22.600	22.010	22.280	15.112	578,373
2022-04-07	22.790	22.940	22.420	22.510	15.268	498,400
2022-04-06	22.400	22.930	22.260	22.910	15.540	835,511
2022-04-01	22.830	22.830	22.210	22.440	15.221	545,580
2022-03-31	22.480	22.840	22.430	22.680	15.384	475,136
2022-03-30	22.670	22.670	22.140	22.550	15.296	438,096
2022-03-29	22.740	22.880	22.130	22.300	15.126	665,371
2022-03-28	23.000	23.000	22.510	22.740	15.424	718,566
2022-03-25	23.010	23.650	22.950	23.190	15.730	887,674
2022-03-24	23.120	23.380	23.000	23.060	15.641	524,860
2022-03-23	23.490	23.700	23.190	23.350	15.838	621,911
2022-03-22	23.810	24.600	23.420	23.450	15.906	1,107,475
2022-03-21	23.290	24.700	23.000	23.750	16.109	1,817,611
2022-03-18	22.410	22.690	22.300	22.620	15.343	379,608
2022-03-17	22.440	22.710	22.230	22.410	15.201	642,841
2022-03-16	21.880	22.190	21.010	22.080	14.977	643,104
2022-03-15	22.860	22.860	21.680	21.740	14.746	759,525
2022-03-14	23.200	23.260	22.840	22.870	15.513	454,002
2022-03-11	23.050	23.360	22.620	23.320	15.818	598,720
2022-03-10	23.220	23.510	23.140	23.300	15.804	655,848
2022-03-09	24.120	24.120	22.520	22.920	15.547	894,131
2022-03-08	24.190	24.430	23.580	24.100	16.347	721,457
2022-03-07	24.580	24.640	24.170	24.240	16.442	556,015
2022-03-04	24.700	24.800	24.520	24.650	16.720	622,294
2022-03-03	24.800	24.800	24.530	24.660	16.727	637,805
2022-03-02	24.620	24.790	24.520	24.680	16.740	539,312
2022-03-01	24.710	24.950	24.600	24.830	16.842	1,344,384
2022-02-28	24.480	25.500	23.910	25.500	17.297	956,569
2022-02-25	24.110	24.580	24.110	24.520	16.632	959,778
2022-02-24	24.490	24.820	23.700	24.100	16.347	1,377,048
2022-02-23	24.300	24.590	24.240	24.550	16.652	545,910
2022-02-22	24.600	24.720	24.160	24.230	16.435	640,780
2022-02-21	24.760	24.770	24.440	24.730	16.774	661,780
2022-02-18	24.350	24.690	24.140	24.660	16.727	707,191
2022-02-17	24.890	24.890	24.320	24.350	16.516	759,662
2022-02-16	24.580	24.820	24.420	24.770	16.801	819,432
2022-02-15	24.300	24.670	24.130	24.380	16.537	522,649
2022-02-14	24.260	24.490	24.100	24.300	16.483	395,640
2022-02-11	24.320	24.560	24.200	24.240	16.442	499,240
2022-02-10	24.700	24.770	24.320	24.480	16.605	617,764

← NewerPage 19 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.