Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	14.800	15.090	14.440	14.540	14.540	2,135,100
2026-07-21	15.000	15.290	14.170	14.950	14.950	3,152,623
2026-07-20	15.800	16.190	14.860	15.220	15.220	2,671,498
2026-07-17	16.440	16.810	15.630	15.800	15.800	2,077,400
2026-07-16	16.100	16.750	16.010	16.440	16.440	1,643,400
2026-07-15	16.070	16.390	15.960	16.280	16.280	1,383,600
2026-07-14	15.580	16.150	15.520	16.100	16.100	1,426,721
2026-07-13	16.290	16.340	15.660	15.660	15.660	1,748,400
2026-07-10	15.860	16.560	15.620	16.290	16.290	1,965,500
2026-07-09	15.830	16.030	15.410	15.860	15.860	1,607,200
2026-07-08	16.080	16.180	15.730	15.910	15.910	1,243,900
2026-07-07	16.630	16.680	16.020	16.070	16.070	1,492,820
2026-07-06	16.930	17.230	16.620	16.640	16.640	1,775,020
2026-07-03	16.440	17.110	16.400	16.900	16.900	2,779,165
2026-07-02	16.300	16.870	16.210	16.400	16.400	2,051,640
2026-07-01	16.070	16.620	15.900	16.350	16.350	2,167,940
2026-06-30	16.400	16.600	15.800	16.020	16.020	1,988,100
2026-06-29	16.250	16.490	15.510	16.220	16.220	2,504,600
2026-06-26	16.550	16.800	16.110	16.280	16.160	2,140,119
2026-06-25	17.260	17.370	16.660	16.780	16.656	1,940,100
2026-06-24	18.150	18.240	17.290	17.310	17.182	1,872,159
2026-06-23	17.600	18.230	17.540	18.110	17.977	1,994,350
2026-06-22	17.600	17.750	16.920	17.700	17.570	2,064,755
2026-06-18	17.650	17.850	17.430	17.670	17.540	1,824,345
2026-06-17	18.530	18.540	17.740	17.850	17.718	2,104,100
2026-06-16	18.600	18.710	18.010	18.460	18.324	2,087,940
2026-06-15	19.040	19.290	18.680	18.700	18.562	1,988,700
2026-06-12	18.800	19.010	18.340	18.980	18.840	1,969,640
2026-06-11	18.900	18.920	18.330	18.610	18.473	1,697,100
2026-06-10	19.100	19.150	18.500	18.850	18.711	2,089,665
2026-06-09	19.460	19.730	19.100	19.230	19.088	2,100,400
2026-06-08	19.730	20.100	19.000	19.440	19.297	2,299,100
2026-06-05	19.920	20.300	19.570	20.000	19.853	2,525,500
2026-06-04	20.100	20.260	19.680	19.910	19.763	1,812,145
2026-06-03	20.600	20.600	19.920	20.120	19.972	2,692,860
2026-06-02	21.190	21.340	20.320	20.600	20.448	3,059,300
2026-06-01	20.530	21.460	20.400	21.170	21.014	3,463,158
2026-05-29	21.350	21.580	20.520	20.670	20.518	3,062,160
2026-05-28	21.210	21.630	20.880	21.280	21.123	3,253,658
2026-05-27	21.110	21.640	20.610	21.330	21.173	3,398,388
2026-05-26	21.590	21.700	20.810	21.080	20.925	2,790,045
2026-05-25	21.140	21.850	20.890	21.720	21.560	3,776,100
2026-05-22	20.750	21.340	20.370	21.170	21.014	2,775,881
2026-05-21	21.610	21.700	20.460	20.460	20.309	3,226,800
2026-05-20	21.770	21.780	21.200	21.540	21.381	2,494,400
2026-05-19	21.970	22.070	21.530	21.780	21.620	2,547,098
2026-05-18	22.150	22.200	21.550	21.900	21.739	3,421,200
2026-05-15	22.000	22.870	21.850	22.150	21.987	4,513,822
2026-05-14	22.270	22.430	21.880	21.950	21.788	3,925,321
2026-05-13	22.730	23.160	22.020	22.280	22.116	6,877,301
2026-05-12	22.400	22.900	22.260	22.470	22.304	5,161,536
2026-05-11	22.220	22.500	22.030	22.380	22.215	4,830,600
2026-05-08	21.810	22.350	21.600	22.140	21.977	5,733,400
2026-05-07	22.000	22.190	21.710	21.760	21.600	4,207,900
2026-05-06	22.390	22.450	21.770	22.000	21.838	6,858,020
2026-04-30	21.960	22.550	21.760	22.020	21.858	8,108,000
2026-04-29	21.170	22.040	21.020	21.800	21.639	8,179,200
2026-04-28	20.740	21.030	20.610	20.850	20.696	2,537,600
2026-04-27	20.780	20.930	20.320	20.880	20.726	3,039,278
2026-04-24	20.520	20.800	20.250	20.770	20.617	2,576,100

← NewerPage 2 of 21 · 1,218 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.