Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.960	19.290	18.840	19.060	18.920	3,085,120
2025-10-23	19.140	19.280	18.780	18.940	18.800	4,427,320
2025-10-22	18.340	19.240	18.330	19.070	18.929	8,578,780
2025-10-21	17.880	18.520	17.670	18.490	18.354	4,869,480
2025-10-20	17.330	17.910	17.330	17.910	17.778	4,629,380
2025-10-17	17.180	17.580	17.010	17.220	17.093	4,041,400
2025-10-16	17.700	17.740	17.040	17.180	17.053	3,509,000
2025-10-15	17.540	17.770	17.380	17.720	17.589	3,024,308
2025-10-14	17.980	18.200	17.570	17.610	17.480	4,476,928
2025-10-13	17.620	18.200	17.560	17.990	17.857	5,207,918
2025-10-10	18.350	18.770	18.260	18.680	18.542	6,526,445
2025-10-09	18.550	18.980	18.310	18.480	18.344	9,480,179
2025-09-30	19.880	19.880	18.750	18.780	18.642	16,924,600
2025-09-29	20.610	22.220	20.610	20.830	20.677	20,485,150
2025-09-26	18.230	20.200	18.130	20.200	20.051	4,493,745
2025-09-25	18.690	18.930	18.200	18.360	18.225	1,521,000
2025-09-24	18.300	18.730	18.040	18.730	18.592	1,811,300
2025-09-23	18.580	18.580	17.500	18.310	18.175	3,065,200
2025-09-22	18.600	19.190	18.580	18.640	18.503	1,486,400
2025-09-19	18.780	18.990	18.440	18.890	18.751	2,207,864
2025-09-18	19.030	19.160	18.540	18.660	18.523	2,011,940
2025-09-17	19.210	19.440	19.020	19.060	18.920	1,938,300
2025-09-16	18.880	19.240	18.760	19.190	19.049	3,718,165
2025-09-15	18.590	18.760	18.390	18.760	18.622	1,521,700
2025-09-12	18.670	18.730	18.400	18.570	18.433	1,700,880
2025-09-11	18.530	18.700	18.120	18.690	18.552	2,190,360
2025-09-10	18.680	18.770	18.500	18.530	18.393	1,329,900
2025-09-09	18.900	19.050	18.560	18.680	18.542	1,756,475
2025-09-08	18.800	19.040	18.690	18.900	18.761	2,332,640
2025-09-05	18.780	19.200	18.330	18.890	18.751	3,146,220
2025-09-04	18.330	19.150	18.320	18.710	18.572	5,350,300
2025-09-03	18.570	18.860	18.270	18.400	18.264	3,622,020
2025-09-02	18.030	18.880	17.690	18.620	18.483	5,246,477
2025-09-01	18.000	18.240	17.820	18.030	17.897	1,920,720
2025-08-29	18.270	18.290	17.960	18.000	17.867	1,913,440
2025-08-28	18.690	18.970	17.560	18.300	18.165	4,360,000
2025-08-27	19.280	19.310	18.610	18.660	18.523	2,829,631
2025-08-26	19.250	19.480	19.130	19.320	19.178	2,588,885
2025-08-25	19.750	19.950	19.060	19.300	19.158	5,518,950
2025-08-22	19.050	20.680	18.690	19.660	19.515	8,631,735
2025-08-21	18.800	19.200	18.690	19.040	18.900	2,707,100
2025-08-20	18.700	18.830	18.510	18.800	18.661	2,155,504
2025-08-19	18.120	18.940	18.010	18.730	18.592	4,095,480
2025-08-18	18.230	18.300	18.080	18.120	17.986	1,936,350
2025-08-15	18.010	18.240	18.010	18.080	17.947	1,784,799
2025-08-14	18.400	18.530	18.040	18.060	17.927	1,949,080
2025-08-13	18.620	18.660	18.300	18.360	18.225	2,010,420
2025-08-12	18.750	18.810	18.460	18.580	18.443	1,594,600
2025-08-11	18.600	18.750	18.430	18.650	18.513	2,339,340
2025-08-08	18.430	18.710	18.100	18.600	18.463	2,784,600
2025-08-07	18.450	18.640	18.280	18.400	18.264	2,313,739
2025-08-06	18.410	18.450	18.230	18.390	18.254	2,230,580
2025-08-05	18.240	18.540	18.190	18.350	18.215	2,370,280
2025-08-04	17.940	18.340	17.760	18.190	18.056	2,570,100
2025-08-01	17.990	18.250	17.700	17.950	17.818	2,774,600
2025-07-31	18.240	18.610	17.850	17.940	17.808	3,698,699
2025-07-30	17.930	18.490	17.640	18.380	18.245	4,713,665
2025-07-29	18.440	18.650	17.690	17.820	17.689	3,446,540
2025-07-28	18.150	18.420	18.100	18.220	18.086	1,874,600
2025-07-25	17.960	18.240	17.880	18.160	18.026	2,041,220

← NewerPage 5 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.