Guangdong Hongxing Industrial Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16.390 | 16.390 | 15.980 | 16.140 | 15.844 | 1,972,325 |
| 2025-01-21 | 16.760 | 16.850 | 16.160 | 16.390 | 16.089 | 2,786,360 |
| 2025-01-20 | 16.340 | 16.900 | 16.090 | 16.790 | 16.482 | 3,949,785 |
| 2025-01-17 | 16.450 | 16.580 | 16.010 | 16.230 | 15.932 | 2,582,880 |
| 2025-01-16 | 16.880 | 16.900 | 16.280 | 16.470 | 16.168 | 3,379,020 |
| 2025-01-15 | 16.460 | 16.780 | 16.350 | 16.420 | 16.119 | 3,173,000 |
| 2025-01-14 | 15.660 | 16.290 | 15.580 | 16.280 | 15.981 | 3,515,500 |
| 2025-01-13 | 15.340 | 15.580 | 14.840 | 15.440 | 15.157 | 2,451,700 |
| 2025-01-10 | 16.280 | 16.360 | 15.510 | 15.510 | 15.225 | 2,783,200 |
| 2025-01-09 | 16.110 | 16.470 | 15.950 | 16.270 | 15.971 | 3,333,200 |
| 2025-01-08 | 16.000 | 16.260 | 15.550 | 16.110 | 15.814 | 3,366,600 |
| 2025-01-07 | 15.800 | 16.240 | 15.610 | 16.170 | 15.873 | 3,216,640 |
| 2025-01-06 | 16.070 | 16.150 | 15.210 | 15.790 | 15.500 | 3,729,700 |
| 2025-01-03 | 17.400 | 17.480 | 15.990 | 16.070 | 15.775 | 5,200,120 |
| 2025-01-02 | 17.110 | 17.750 | 16.930 | 17.100 | 16.786 | 5,925,077 |
| 2024-12-31 | 17.400 | 18.320 | 16.930 | 17.050 | 16.737 | 5,147,100 |
| 2024-12-30 | 17.570 | 17.610 | 16.750 | 17.200 | 16.884 | 4,756,490 |
| 2024-12-27 | 18.020 | 18.030 | 17.330 | 17.380 | 17.061 | 9,521,520 |
| 2024-12-26 | 16.790 | 18.150 | 16.790 | 18.150 | 17.817 | 4,985,755 |
| 2024-12-25 | 16.880 | 17.070 | 16.010 | 16.500 | 16.197 | 5,950,321 |
| 2024-12-24 | 16.830 | 17.380 | 16.440 | 16.990 | 16.678 | 8,765,496 |
| 2024-12-23 | 18.800 | 19.160 | 18.050 | 18.050 | 17.719 | 7,071,300 |
| 2024-12-20 | 19.910 | 21.900 | 18.900 | 20.060 | 19.692 | 20,821,109 |
| 2024-12-19 | 19.000 | 19.990 | 18.800 | 19.910 | 19.545 | 7,719,798 |
| 2024-12-18 | 18.180 | 19.350 | 17.820 | 19.100 | 18.749 | 8,583,837 |
| 2024-12-17 | 20.070 | 20.330 | 18.340 | 18.340 | 18.003 | 8,705,387 |
| 2024-12-16 | 20.030 | 20.870 | 20.030 | 20.380 | 20.006 | 11,334,050 |
| 2024-12-13 | 19.500 | 21.120 | 19.380 | 20.890 | 20.507 | 16,026,450 |
| 2024-12-12 | 19.400 | 19.680 | 19.150 | 19.560 | 19.201 | 9,291,471 |
| 2024-12-11 | 19.000 | 19.490 | 18.870 | 19.430 | 19.073 | 10,123,850 |
| 2024-12-10 | 19.570 | 20.210 | 19.080 | 19.360 | 19.005 | 17,027,641 |
| 2024-12-09 | 18.920 | 20.910 | 18.920 | 19.700 | 19.338 | 21,142,590 |
| 2024-12-06 | 21.020 | 21.020 | 21.020 | 21.020 | 20.634 | 2,351,800 |
| 2024-12-05 | 25.750 | 27.950 | 23.360 | 23.360 | 22.931 | 22,547,711 |
| 2024-12-04 | 23.950 | 25.960 | 21.470 | 25.960 | 25.483 | 19,797,391 |
| 2024-12-03 | 22.000 | 23.600 | 22.000 | 23.600 | 23.167 | 15,908,330 |
| 2024-12-02 | 18.390 | 21.450 | 18.300 | 21.450 | 21.056 | 23,031,170 |
| 2024-11-29 | 19.390 | 19.500 | 18.100 | 19.500 | 19.142 | 22,097,279 |
| 2024-11-28 | 17.730 | 17.730 | 17.730 | 17.730 | 17.405 | 931,594 |
| 2024-11-27 | 16.120 | 16.120 | 16.120 | 16.120 | 15.824 | 2,638,620 |
| 2024-11-26 | 14.500 | 14.990 | 14.480 | 14.650 | 14.381 | 4,971,105 |
| 2024-11-25 | 13.750 | 14.480 | 13.750 | 14.480 | 14.214 | 2,830,722 |
| 2024-11-22 | 14.360 | 14.520 | 13.680 | 13.750 | 13.498 | 2,040,250 |
| 2024-11-21 | 14.250 | 14.480 | 14.110 | 14.410 | 14.146 | 1,934,225 |
| 2024-11-20 | 13.970 | 14.240 | 13.970 | 14.210 | 13.949 | 2,001,660 |
| 2024-11-19 | 13.710 | 14.030 | 13.620 | 13.970 | 13.714 | 1,494,704 |
| 2024-11-18 | 14.000 | 14.180 | 13.600 | 13.710 | 13.458 | 2,149,240 |
| 2024-11-15 | 13.850 | 14.180 | 13.800 | 13.810 | 13.557 | 1,604,780 |
| 2024-11-14 | 14.300 | 14.400 | 13.930 | 13.980 | 13.723 | 1,719,465 |
| 2024-11-13 | 14.400 | 14.480 | 13.950 | 14.320 | 14.057 | 1,954,960 |
| 2024-11-12 | 14.460 | 14.550 | 14.230 | 14.400 | 14.136 | 2,441,979 |
| 2024-11-11 | 14.210 | 14.390 | 14.060 | 14.360 | 14.096 | 2,046,524 |
| 2024-11-08 | 14.330 | 14.410 | 14.030 | 14.210 | 13.949 | 2,202,467 |
| 2024-11-07 | 13.840 | 14.260 | 13.840 | 14.260 | 13.998 | 2,282,860 |
| 2024-11-06 | 13.990 | 14.090 | 13.780 | 13.950 | 13.694 | 1,835,525 |
| 2024-11-05 | 13.900 | 13.980 | 13.680 | 13.950 | 13.694 | 1,983,405 |
| 2024-11-04 | 13.500 | 13.850 | 13.340 | 13.830 | 13.576 | 1,946,435 |
| 2024-11-01 | 13.830 | 14.060 | 13.350 | 13.430 | 13.184 | 2,618,740 |
| 2024-10-31 | 13.680 | 13.940 | 13.420 | 13.880 | 13.625 | 2,396,880 |
| 2024-10-30 | 13.770 | 13.910 | 13.440 | 13.690 | 13.439 | 1,716,839 |
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.