Guangdong Hongxing Industrial Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 16.820 | 18.000 | 16.430 | 17.460 | 17.140 | 9,103,405 |
| 2025-04-24 | 17.380 | 17.380 | 16.530 | 16.800 | 16.492 | 7,257,245 |
| 2025-04-23 | 18.200 | 19.380 | 17.120 | 17.400 | 17.081 | 14,732,610 |
| 2025-04-22 | 16.600 | 18.190 | 16.600 | 18.190 | 17.856 | 6,745,543 |
| 2025-04-21 | 16.020 | 16.890 | 15.910 | 16.540 | 16.236 | 5,131,340 |
| 2025-04-18 | 16.440 | 16.620 | 16.000 | 16.010 | 15.716 | 4,603,020 |
| 2025-04-17 | 16.080 | 17.450 | 15.880 | 16.760 | 16.452 | 8,075,190 |
| 2025-04-16 | 17.470 | 17.480 | 16.080 | 16.610 | 16.305 | 9,385,070 |
| 2025-04-15 | 17.230 | 17.230 | 17.230 | 17.230 | 16.914 | 2,112,045 |
| 2025-04-14 | 15.390 | 15.700 | 15.230 | 15.660 | 15.373 | 2,810,122 |
| 2025-04-11 | 14.750 | 15.450 | 14.750 | 15.130 | 14.852 | 2,424,620 |
| 2025-04-10 | 14.550 | 15.100 | 14.550 | 14.910 | 14.636 | 3,203,700 |
| 2025-04-09 | 13.990 | 14.630 | 12.880 | 14.440 | 14.175 | 3,564,280 |
| 2025-04-08 | 14.310 | 14.770 | 13.580 | 13.980 | 13.723 | 3,661,385 |
| 2025-04-07 | 15.510 | 15.550 | 14.680 | 14.680 | 14.411 | 2,020,800 |
| 2025-04-03 | 16.350 | 16.470 | 16.160 | 16.310 | 16.011 | 1,756,284 |
| 2025-04-02 | 16.350 | 16.440 | 16.240 | 16.440 | 16.138 | 1,638,685 |
| 2025-04-01 | 16.180 | 16.740 | 16.180 | 16.340 | 16.040 | 2,611,100 |
| 2025-03-31 | 16.280 | 16.280 | 15.810 | 16.130 | 15.834 | 2,119,944 |
| 2025-03-28 | 16.800 | 16.800 | 16.280 | 16.300 | 16.001 | 2,229,500 |
| 2025-03-27 | 17.060 | 17.060 | 16.560 | 16.710 | 16.403 | 2,244,200 |
| 2025-03-26 | 16.790 | 17.140 | 16.610 | 16.900 | 16.590 | 2,992,900 |
| 2025-03-25 | 16.640 | 16.870 | 16.250 | 16.780 | 16.472 | 4,088,639 |
| 2025-03-24 | 17.770 | 17.780 | 16.350 | 16.640 | 16.335 | 5,806,216 |
| 2025-03-21 | 18.020 | 18.030 | 17.680 | 17.700 | 17.375 | 4,084,500 |
| 2025-03-20 | 18.240 | 18.330 | 18.030 | 18.070 | 17.738 | 4,997,424 |
| 2025-03-19 | 18.510 | 18.530 | 18.160 | 18.240 | 17.905 | 6,308,140 |
| 2025-03-18 | 19.500 | 19.520 | 18.510 | 18.710 | 18.367 | 13,287,060 |
| 2025-03-17 | 19.500 | 21.420 | 19.200 | 19.620 | 19.260 | 20,471,240 |
| 2025-03-14 | 17.570 | 19.480 | 17.570 | 19.480 | 19.122 | 9,899,985 |
| 2025-03-13 | 17.870 | 17.950 | 17.270 | 17.710 | 17.385 | 5,652,365 |
| 2025-03-12 | 17.490 | 18.080 | 17.330 | 17.910 | 17.581 | 7,029,440 |
| 2025-03-11 | 17.550 | 17.550 | 17.250 | 17.450 | 17.130 | 2,337,200 |
| 2025-03-10 | 17.510 | 17.800 | 17.330 | 17.500 | 17.179 | 2,939,400 |
| 2025-03-07 | 17.760 | 17.820 | 17.190 | 17.500 | 17.179 | 5,423,620 |
| 2025-03-06 | 17.430 | 17.600 | 17.200 | 17.580 | 17.257 | 3,368,300 |
| 2025-03-05 | 16.790 | 17.360 | 16.680 | 17.340 | 17.022 | 3,029,705 |
| 2025-03-04 | 16.600 | 16.980 | 16.560 | 16.930 | 16.619 | 2,535,500 |
| 2025-03-03 | 16.750 | 16.980 | 16.400 | 16.550 | 16.246 | 3,794,220 |
| 2025-02-28 | 17.580 | 17.690 | 16.560 | 16.750 | 16.443 | 4,444,840 |
| 2025-02-27 | 17.750 | 17.750 | 17.400 | 17.590 | 17.267 | 4,096,700 |
| 2025-02-26 | 17.330 | 17.750 | 17.170 | 17.600 | 17.277 | 5,095,507 |
| 2025-02-25 | 17.030 | 17.400 | 16.970 | 17.150 | 16.835 | 3,578,347 |
| 2025-02-24 | 17.050 | 17.150 | 16.850 | 17.090 | 16.776 | 2,887,400 |
| 2025-02-21 | 17.160 | 17.190 | 16.800 | 17.060 | 16.747 | 3,541,900 |
| 2025-02-20 | 17.260 | 17.410 | 16.920 | 17.250 | 16.933 | 4,133,685 |
| 2025-02-19 | 17.590 | 17.590 | 17.100 | 17.310 | 16.992 | 5,886,705 |
| 2025-02-18 | 17.200 | 17.970 | 16.940 | 17.410 | 17.090 | 7,427,060 |
| 2025-02-17 | 16.790 | 17.160 | 16.780 | 17.130 | 16.816 | 2,791,500 |
| 2025-02-14 | 17.050 | 17.050 | 16.600 | 16.670 | 16.364 | 2,676,360 |
| 2025-02-13 | 17.090 | 17.360 | 16.910 | 16.910 | 16.600 | 3,515,400 |
| 2025-02-12 | 16.970 | 17.140 | 16.880 | 17.050 | 16.737 | 3,351,400 |
| 2025-02-11 | 17.240 | 17.290 | 16.780 | 16.960 | 16.649 | 5,678,540 |
| 2025-02-10 | 16.500 | 16.760 | 16.330 | 16.760 | 16.452 | 2,909,140 |
| 2025-02-07 | 16.400 | 16.660 | 16.190 | 16.500 | 16.197 | 3,349,500 |
| 2025-02-06 | 16.000 | 16.190 | 15.700 | 16.190 | 15.893 | 2,415,950 |
| 2025-02-05 | 16.010 | 16.150 | 15.530 | 15.970 | 15.677 | 1,723,055 |
| 2025-01-27 | 16.180 | 16.340 | 15.870 | 15.940 | 15.647 | 1,714,000 |
| 2025-01-24 | 16.050 | 16.290 | 15.730 | 16.080 | 15.785 | 2,067,700 |
| 2025-01-23 | 16.350 | 16.560 | 16.030 | 16.030 | 15.736 | 2,120,865 |
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.