Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	17.960	18.240	17.880	18.160	18.026	2,041,220
2025-07-24	17.790	18.100	17.790	17.980	17.848	1,463,500
2025-07-23	18.050	18.050	17.800	17.800	17.669	1,342,840
2025-07-22	18.080	18.110	17.920	18.010	17.877	1,481,400
2025-07-21	17.900	18.100	17.790	18.080	17.947	1,904,165
2025-07-18	17.860	17.980	17.670	17.860	17.728	1,290,165
2025-07-17	17.980	18.010	17.760	17.860	17.728	1,682,298
2025-07-16	17.630	17.980	17.520	17.890	17.758	2,115,293
2025-07-15	17.870	17.890	17.330	17.660	17.530	1,930,650
2025-07-14	17.700	17.900	17.600	17.870	17.738	1,713,715
2025-07-11	17.800	17.900	17.590	17.730	17.599	2,003,925
2025-07-10	17.890	17.960	17.580	17.890	17.758	1,653,953
2025-07-09	17.930	17.970	17.770	17.830	17.699	1,306,253
2025-07-08	17.840	17.950	17.710	17.890	17.758	1,529,865
2025-07-07	17.380	17.790	17.360	17.780	17.649	1,762,480
2025-07-04	17.790	17.790	17.280	17.450	17.321	1,755,340
2025-07-03	17.700	17.840	17.600	17.730	17.599	1,302,860
2025-07-02	17.850	17.880	17.530	17.680	17.550	1,334,500
2025-07-01	18.020	18.180	17.690	17.800	17.669	1,866,965
2025-06-30	17.530	17.930	17.530	17.920	17.788	2,175,300
2025-06-27	17.550	17.600	17.420	17.530	17.401	1,180,520
2025-06-26	17.430	17.760	17.250	17.520	17.391	2,288,880
2025-06-25	17.580	17.630	17.220	17.430	17.302	1,692,420
2025-06-24	17.020	17.560	16.950	17.420	17.292	2,298,165
2025-06-23	16.700	16.970	16.410	16.930	16.805	1,671,400
2025-06-20	16.760	17.030	16.560	16.630	16.507	1,878,400
2025-06-19	17.600	17.700	16.770	16.840	16.716	3,212,320
2025-06-18	17.900	17.950	17.390	17.590	17.460	2,945,108
2025-06-17	18.330	18.510	17.800	17.900	17.768	3,080,568
2025-06-16	17.790	18.610	17.690	18.320	18.185	3,732,100
2025-06-13	18.980	18.980	17.890	18.070	17.738	5,420,900
2025-06-12	18.960	19.460	18.660	18.950	18.602	5,900,180
2025-06-11	18.880	19.020	18.630	18.810	18.465	4,350,945
2025-06-10	18.600	18.970	18.410	18.670	18.327	6,154,745
2025-06-09	18.060	18.560	18.050	18.560	18.219	4,132,620
2025-06-06	18.190	18.380	17.850	17.950	17.621	3,252,010
2025-06-05	18.600	18.840	18.260	18.290	17.954	4,133,160
2025-06-04	18.200	18.580	18.040	18.580	18.239	5,199,705
2025-06-03	17.650	18.150	17.510	18.070	17.738	3,491,020
2025-05-30	17.980	18.830	17.530	17.690	17.365	4,451,320
2025-05-29	18.420	18.500	17.930	18.140	17.807	4,368,420
2025-05-28	18.000	19.100	17.970	18.320	17.984	5,942,865
2025-05-27	18.020	18.750	17.920	18.080	17.748	4,674,700
2025-05-26	17.550	18.050	17.280	17.970	17.640	3,375,680
2025-05-23	18.480	19.300	17.650	17.700	17.375	7,043,045
2025-05-22	18.270	18.980	18.240	18.680	18.337	6,526,120
2025-05-21	18.250	18.700	18.130	18.400	18.062	4,707,880
2025-05-20	17.800	18.840	17.630	18.570	18.229	7,984,980
2025-05-19	17.980	17.980	17.500	17.780	17.454	3,161,462
2025-05-16	17.600	18.070	17.300	18.020	17.689	5,064,445
2025-05-15	17.610	17.910	17.240	17.770	17.444	4,609,940
2025-05-14	17.500	17.630	17.140	17.600	17.277	4,616,760
2025-05-13	17.850	18.200	17.530	17.650	17.326	6,757,800
2025-05-12	17.750	18.280	17.440	17.730	17.405	4,022,500
2025-05-09	17.800	17.820	17.400	17.540	17.218	3,607,200
2025-05-08	17.340	18.180	17.260	17.830	17.503	8,851,300
2025-05-07	17.210	17.600	16.800	17.410	17.090	5,735,568
2025-05-06	16.670	17.120	16.670	17.120	16.806	3,964,230
2025-04-30	16.770	17.410	16.650	16.650	16.344	4,896,068
2025-04-29	17.350	17.560	16.940	16.960	16.649	6,252,600

← NewerPage 6 of 21 · 1,213 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.