Guangdong Hongxing Industrial Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	14.350	14.440	13.780	13.830	13.576	2,108,440
2024-10-28	13.870	14.190	13.780	14.160	13.900	2,163,065
2024-10-25	13.760	13.900	13.650	13.870	13.615	2,205,505
2024-10-24	13.620	13.810	13.550	13.730	13.478	1,446,694
2024-10-23	13.660	13.760	13.600	13.660	13.409	1,790,500
2024-10-22	13.560	13.710	13.500	13.670	13.419	1,695,985
2024-10-21	13.600	13.850	13.480	13.570	13.321	1,970,678
2024-10-18	13.170	13.630	13.130	13.600	13.350	3,041,497
2024-10-17	13.380	13.570	13.130	13.180	12.938	1,354,786
2024-10-16	13.250	13.380	12.980	13.320	13.076	1,683,580
2024-10-15	13.420	13.620	13.200	13.200	12.958	1,866,404
2024-10-14	13.270	13.450	12.960	13.430	13.184	2,035,039
2024-10-11	13.550	13.750	12.890	13.100	12.860	2,266,505
2024-10-10	13.520	13.950	13.350	13.670	13.419	2,763,786
2024-10-09	14.210	14.400	13.250	13.320	13.076	4,036,319
2024-10-08	15.400	15.450	13.840	14.650	14.381	6,412,110
2024-09-30	13.600	14.230	13.220	14.080	13.822	4,937,385
2024-09-27	12.710	13.280	12.650	13.050	12.810	3,023,441
2024-09-26	12.050	12.530	12.050	12.520	12.290	2,139,116
2024-09-25	11.980	12.360	11.980	12.160	11.937	2,654,839
2024-09-24	11.610	11.900	11.530	11.890	11.672	2,327,979
2024-09-23	11.600	11.690	11.490	11.540	11.328	1,344,036
2024-09-20	11.640	11.700	11.520	11.640	11.426	1,553,300
2024-09-19	11.520	11.750	11.390	11.700	11.485	2,461,095
2024-09-18	11.880	11.890	11.390	11.520	11.309	3,254,987
2024-09-13	12.730	12.750	11.840	12.190	11.966	7,214,322
2024-09-12	14.660	14.930	13.160	13.160	12.918	10,003,340
2024-09-11	13.970	14.710	13.930	14.620	14.352	4,459,161
2024-09-10	13.640	14.270	13.530	14.110	13.851	3,173,280
2024-09-09	13.580	13.580	13.220	13.500	13.252	1,017,250
2024-09-06	13.670	13.710	13.380	13.500	13.252	1,010,600
2024-09-05	13.450	13.780	13.350	13.710	13.458	1,463,300
2024-09-04	13.600	13.610	13.440	13.450	13.203	1,023,606
2024-09-03	13.810	13.810	13.570	13.690	13.439	1,549,868
2024-09-02	13.690	13.980	13.560	13.770	13.517	4,257,584
2024-08-30	13.400	13.980	13.320	13.970	13.714	3,383,060
2024-08-29	13.030	13.410	13.030	13.410	13.164	2,352,880
2024-08-28	12.950	13.230	12.810	13.060	12.820	1,957,500
2024-08-27	13.150	13.190	12.810	12.890	12.653	2,325,181
2024-08-26	12.900	13.180	12.810	13.150	12.909	2,448,495
2024-08-23	12.730	13.000	12.410	12.920	12.683	1,795,204
2024-08-22	12.800	12.990	12.670	12.720	12.487	1,147,362
2024-08-21	12.610	12.800	12.560	12.790	12.555	843,200
2024-08-20	12.820	12.860	12.600	12.660	12.428	760,880
2024-08-19	12.770	12.860	12.710	12.800	12.565	850,165
2024-08-16	12.810	13.120	12.780	12.810	12.575	733,079
2024-08-15	12.910	13.060	12.850	12.940	12.703	756,800
2024-08-14	13.000	13.100	12.850	12.910	12.673	598,014
2024-08-13	12.870	13.000	12.830	13.000	12.761	706,800
2024-08-12	12.910	12.980	12.750	12.900	12.663	712,100
2024-08-09	12.950	13.040	12.820	12.930	12.693	825,800
2024-08-08	12.850	12.980	12.750	12.890	12.653	737,200
2024-08-07	13.040	13.100	12.860	12.890	12.653	913,800
2024-08-06	12.690	13.060	12.650	13.040	12.801	1,065,700
2024-08-05	12.730	13.000	12.580	12.600	12.369	905,140
2024-08-02	12.870	12.990	12.760	12.800	12.565	881,000
2024-08-01	12.980	13.150	12.890	12.920	12.683	947,500
2024-07-31	12.810	13.030	12.690	13.010	12.771	1,159,625
2024-07-30	12.560	12.790	12.560	12.770	12.536	606,500
2024-07-29	12.760	12.780	12.530	12.650	12.418	649,300

← NewerPage 9 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.