Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	24.770	24.830	24.560	24.690	16.747	571,057
2022-02-08	24.360	24.790	24.210	24.670	16.734	776,304
2022-02-07	24.000	24.410	24.000	24.360	16.523	744,625
2022-01-28	23.380	24.100	23.300	23.820	16.157	739,558
2022-01-27	23.790	23.970	23.320	23.320	15.818	495,180
2022-01-26	23.370	23.960	23.370	23.790	16.137	539,140
2022-01-25	24.540	24.630	23.390	23.400	15.872	1,177,145
2022-01-24	25.570	25.570	24.540	24.660	16.727	1,116,584
2022-01-21	26.790	26.800	25.610	25.660	17.405	1,431,130
2022-01-20	26.460	27.010	25.770	26.700	18.110	1,964,299
2022-01-19	26.190	26.740	26.030	26.420	17.921	1,120,169
2022-01-18	26.470	26.740	25.770	26.100	17.703	1,448,798
2022-01-17	26.440	26.760	26.300	26.620	18.056	850,207
2022-01-14	27.060	27.060	26.310	26.330	17.859	1,541,587
2022-01-13	27.500	27.550	27.040	27.060	18.355	1,265,374
2022-01-12	27.190	27.480	26.940	27.450	18.619	1,612,718
2022-01-11	27.200	27.400	26.860	27.060	18.355	1,262,463
2022-01-10	27.030	27.250	26.000	27.210	18.456	1,910,404
2022-01-07	27.710	27.710	26.970	27.040	18.341	2,165,044
2022-01-06	27.030	27.950	26.870	27.710	18.796	2,930,356
2022-01-05	27.810	27.840	26.810	27.130	18.402	2,281,692
2022-01-04	27.370	27.730	27.010	27.650	18.755	2,676,867
2021-12-31	27.500	27.770	27.210	27.280	18.504	2,247,601
2021-12-30	27.990	27.990	27.270	27.400	18.585	2,942,159
2021-12-29	27.990	28.580	27.530	27.900	18.924	6,122,459
2021-12-28	26.040	28.590	25.950	28.590	19.392	5,296,606
2021-12-27	27.520	27.520	25.510	25.990	17.629	3,417,340
2021-12-24	27.900	29.190	26.780	26.880	18.233	5,634,733
2021-12-23	27.480	29.880	26.770	28.580	19.047	7,416,899
2021-12-22	29.340	29.340	27.360	27.900	18.593	6,400,139
2021-12-21	25.610	28.240	25.600	28.240	18.820	6,619,743
2021-12-20	26.100	26.180	25.630	25.670	17.107	757,680
2021-12-17	25.980	26.370	25.880	25.980	17.314	1,322,680
2021-12-16	25.900	25.990	25.670	25.840	17.220	617,631
2021-12-15	25.530	25.950	25.460	25.820	17.207	1,047,237
2021-12-14	25.340	25.690	25.160	25.530	17.014	601,520
2021-12-13	25.060	25.500	24.980	25.340	16.887	468,209
2021-12-10	25.160	25.270	25.000	25.220	16.807	546,918
2021-12-09	24.840	25.160	24.770	25.070	16.707	541,122
2021-12-08	24.710	25.070	24.690	24.860	16.567	492,685
2021-12-07	24.820	24.990	24.600	24.690	16.454	506,741
2021-12-06	25.550	25.600	24.820	24.820	16.541	950,485
2021-12-03	25.650	25.700	25.450	25.500	16.994	580,549
2021-12-02	25.960	25.990	25.620	25.650	17.094	628,234
2021-12-01	25.690	26.000	25.520	25.920	17.274	767,477
2021-11-30	25.560	25.780	25.450	25.580	17.047	502,457
2021-11-29	25.630	25.700	25.390	25.440	16.954	773,976
2021-11-26	25.800	25.930	25.700	25.870	17.240	751,009
2021-11-25	26.180	26.390	25.870	25.890	17.254	1,374,374
2021-11-24	25.340	26.570	25.250	26.310	17.534	2,730,585
2021-11-23	25.110	25.490	25.040	25.340	16.887	630,413
2021-11-22	25.300	25.300	25.050	25.160	16.767	510,951
2021-11-19	25.100	25.240	24.950	25.160	16.767	422,182
2021-11-18	25.250	25.470	25.060	25.060	16.701	632,916
2021-11-17	25.010	25.400	25.000	25.250	16.827	710,047
2021-11-16	25.610	25.800	25.100	25.100	16.727	1,037,363
2021-11-15	25.200	25.620	25.200	25.620	17.074	1,096,785
2021-11-12	25.170	25.430	24.790	25.320	16.874	1,063,841
2021-11-11	24.950	25.380	24.830	25.040	16.687	821,220
2021-11-10	24.680	24.880	24.500	24.850	16.561	649,010

← NewerPage 20 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.