Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.890	22.300	21.180	21.300	21.143	4,531,387
2026-01-19	21.450	22.510	21.350	21.880	21.719	5,269,339
2026-01-16	22.570	22.640	21.150	21.410	21.252	8,530,063
2026-01-15	23.090	24.860	22.040	22.620	22.453	14,451,270
2026-01-14	21.490	23.550	21.360	22.730	22.563	14,999,910
2026-01-13	21.240	21.740	21.150	21.520	21.361	5,338,140
2026-01-12	21.300	21.440	21.040	21.290	21.133	4,365,915
2026-01-09	20.830	21.040	20.690	21.030	20.875	3,055,380
2026-01-08	20.530	20.960	20.370	20.900	20.746	3,551,260
2026-01-07	20.690	20.830	20.420	20.480	20.329	2,723,000
2026-01-06	20.990	20.990	20.370	20.660	20.508	4,039,100
2026-01-05	20.980	21.030	20.700	20.830	20.677	4,496,840
2025-12-31	20.340	21.440	20.150	20.860	20.706	5,687,860
2025-12-30	20.570	20.690	20.190	20.330	20.180	1,978,800
2025-12-29	20.740	20.870	20.330	20.570	20.418	2,155,000
2025-12-26	20.930	20.930	20.590	20.750	20.597	2,264,395
2025-12-25	20.900	21.150	20.760	20.880	20.726	2,397,900
2025-12-24	20.750	20.920	20.650	20.870	20.716	1,983,400
2025-12-23	20.880	20.980	20.600	20.680	20.528	2,333,400
2025-12-22	20.920	21.010	20.720	20.880	20.726	2,677,200
2025-12-19	20.280	20.980	20.230	20.910	20.756	3,790,960
2025-12-18	20.030	20.510	19.890	20.280	20.131	2,592,200
2025-12-17	20.110	20.190	19.610	20.090	19.942	2,883,485
2025-12-16	20.460	20.680	20.050	20.110	19.962	2,677,600
2025-12-15	20.180	20.590	19.880	20.460	20.309	2,500,466
2025-12-12	20.400	20.630	20.240	20.330	20.180	2,751,901
2025-12-11	20.900	20.900	20.350	20.390	20.240	3,419,965
2025-12-10	21.150	21.350	20.740	20.900	20.746	4,194,650
2025-12-09	21.050	21.500	20.810	21.230	21.074	5,349,720
2025-12-08	20.740	21.100	20.600	21.080	20.925	3,200,500
2025-12-05	20.620	20.820	20.290	20.670	20.518	3,333,700
2025-12-04	20.660	20.850	20.420	20.620	20.468	2,452,800
2025-12-03	21.100	21.100	20.650	20.760	20.607	3,236,700
2025-12-02	20.880	21.110	20.660	21.100	20.945	3,169,500
2025-12-01	21.080	21.240	20.870	21.000	20.845	3,411,540
2025-11-28	20.800	21.100	20.600	21.090	20.935	3,081,460
2025-11-27	20.600	20.990	20.540	20.820	20.667	3,487,965
2025-11-26	20.880	21.120	20.590	20.600	20.448	3,846,920
2025-11-25	20.830	21.060	20.710	20.910	20.756	3,402,233
2025-11-24	20.580	20.780	20.220	20.700	20.547	3,575,025
2025-11-21	20.850	21.200	20.330	20.340	20.190	5,058,615
2025-11-20	21.200	21.450	20.920	21.040	20.885	4,466,600
2025-11-19	21.470	21.950	21.070	21.140	20.984	5,098,142
2025-11-18	21.890	22.070	21.250	21.470	21.312	7,842,988
2025-11-17	21.620	22.070	21.590	22.000	21.838	8,079,598
2025-11-14	21.830	22.220	21.710	21.720	21.560	11,453,020
2025-11-13	22.270	23.100	21.650	22.470	22.304	18,071,859
2025-11-12	23.510	24.630	23.500	23.500	23.327	18,497,029
2025-11-11	30.660	30.850	26.100	26.110	25.918	29,159,449
2025-11-10	27.630	29.000	27.630	29.000	28.786	14,359,270
2025-11-07	23.980	26.360	23.980	26.360	26.166	12,692,750
2025-11-06	21.570	23.960	21.500	23.960	23.783	14,620,090
2025-11-05	19.690	21.780	19.620	21.780	21.620	8,030,225
2025-11-04	19.680	19.840	19.450	19.800	19.654	2,190,320
2025-11-03	19.450	19.730	19.330	19.600	19.456	2,662,000
2025-10-31	18.950	19.510	18.900	19.450	19.307	3,738,320
2025-10-30	19.270	19.400	18.960	19.010	18.870	2,129,240
2025-10-29	19.420	19.450	19.030	19.160	19.019	2,619,000
2025-10-28	19.120	19.350	19.010	19.350	19.207	2,599,040
2025-10-27	19.130	19.260	18.830	19.170	19.029	2,234,240

← NewerPage 4 of 5 · 243 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.