Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.730	20.730	20.420	20.550	20.399	1,934,860
2026-04-22	20.760	20.760	20.410	20.690	20.538	2,194,100
2026-04-21	20.660	20.850	20.470	20.820	20.667	2,454,820
2026-04-20	20.450	20.680	20.210	20.620	20.468	1,550,800
2026-04-17	20.680	20.710	20.220	20.450	20.299	1,547,000
2026-04-16	20.250	20.760	20.030	20.680	20.528	2,433,740
2026-04-15	20.440	20.460	20.070	20.150	20.002	1,462,420
2026-04-14	20.680	20.710	20.200	20.440	20.289	1,624,500
2026-04-13	20.540	20.650	20.420	20.590	20.438	1,358,000
2026-04-10	20.600	20.860	20.470	20.630	20.478	2,332,100
2026-04-09	20.710	20.720	20.260	20.380	20.230	1,730,280
2026-04-08	20.340	20.840	20.300	20.680	20.528	2,879,680
2026-04-07	19.610	20.190	19.500	20.130	19.982	2,702,380
2026-04-03	20.390	20.390	19.390	19.500	19.356	2,659,901
2026-04-02	20.610	20.650	20.150	20.310	20.160	2,283,700
2026-04-01	20.840	20.960	20.440	20.630	20.478	2,546,200
2026-03-31	20.820	21.110	20.520	20.580	20.428	3,543,800
2026-03-30	20.260	20.950	20.200	20.920	20.766	3,760,040
2026-03-27	20.010	20.790	19.910	20.550	20.399	3,617,900
2026-03-26	20.280	20.540	20.010	20.150	20.002	2,749,700
2026-03-25	19.780	20.390	19.700	20.280	20.131	3,622,200
2026-03-24	19.200	19.850	18.850	19.780	19.634	4,959,199
2026-03-23	19.380	19.730	18.550	18.850	18.711	4,557,406
2026-03-20	20.250	20.460	19.930	19.930	19.783	3,653,100
2026-03-19	20.580	20.990	20.060	20.200	20.051	3,568,000
2026-03-18	20.470	20.840	20.190	20.750	20.597	3,626,960
2026-03-17	20.850	20.980	20.450	20.450	20.299	3,595,900
2026-03-16	20.530	20.810	20.410	20.810	20.657	3,684,340
2026-03-13	20.450	20.830	20.420	20.550	20.399	4,012,900
2026-03-12	20.930	20.930	20.510	20.560	20.409	4,819,225
2026-03-11	21.200	21.310	20.880	20.920	20.766	5,778,184
2026-03-10	21.000	21.310	20.850	21.240	21.083	6,692,965
2026-03-09	20.810	20.930	20.400	20.860	20.706	8,673,241
2026-03-06	21.280	21.370	20.870	21.240	21.083	9,793,946
2026-03-05	22.370	22.500	21.340	21.490	21.332	18,745,480
2026-03-04	23.710	24.000	23.710	23.710	23.535	9,705,300
2026-03-03	27.080	30.920	26.340	26.340	26.146	27,496,340
2026-03-02	34.090	34.990	29.270	29.270	29.054	25,968,990
2026-02-27	29.680	32.520	26.600	32.520	32.280	20,043,840
2026-02-26	26.880	29.560	26.880	29.560	29.342	18,801,650
2026-02-25	24.340	26.870	24.340	26.870	26.672	20,646,471
2026-02-24	24.010	24.430	23.770	24.430	24.250	2,339,798
2026-02-13	24.580	24.580	23.810	24.000	23.823	2,872,300
2026-02-12	24.690	24.730	24.110	24.460	24.280	4,660,540
2026-02-11	24.760	25.300	23.570	24.750	24.568	6,701,601
2026-02-10	24.350	25.270	24.020	25.230	25.044	8,323,235
2026-02-09	24.140	24.880	23.870	24.450	24.270	9,126,132
2026-02-06	22.570	24.880	22.400	24.800	24.617	19,392,250
2026-02-05	21.450	23.000	21.390	22.990	22.821	10,909,240
2026-02-04	20.890	21.580	20.700	21.450	21.292	4,811,700
2026-02-03	20.570	20.850	20.260	20.780	20.627	2,468,100
2026-02-02	20.070	20.670	20.070	20.400	20.250	2,702,900
2026-01-30	20.080	20.360	19.920	20.340	20.190	2,390,082
2026-01-29	20.130	20.580	19.980	20.160	20.011	2,597,465
2026-01-28	20.540	20.760	20.150	20.200	20.051	2,518,061
2026-01-27	20.810	20.860	20.280	20.540	20.389	2,596,200
2026-01-26	21.380	21.380	20.550	20.890	20.736	3,048,860
2026-01-23	20.760	21.270	20.730	21.240	21.083	4,075,990
2026-01-22	21.210	21.210	20.610	20.670	20.518	4,704,245
2026-01-21	21.160	21.580	20.800	21.400	21.242	3,980,999

← NewerPage 3 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.