Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.920 | 3.080 | 2.830 | 3.070 | 3.070 | 7,441,100 |
| 2026-10-22 | 3.050 | 3.100 | 2.950 | 2.960 | 2.960 | 4,330,100 |
| 2026-10-21 | 3.020 | 3.140 | 3.010 | 3.050 | 3.050 | 3,396,500 |
| 2026-10-20 | 3.080 | 3.160 | 3.010 | 3.040 | 3.040 | 5,748,600 |
| 2026-10-19 | 3.040 | 3.160 | 2.980 | 3.130 | 3.130 | 5,129,600 |
| 2026-10-16 | 2.990 | 3.180 | 2.990 | 3.090 | 3.090 | 6,670,300 |
| 2026-10-15 | 3.070 | 3.120 | 2.980 | 2.980 | 2.980 | 5,158,700 |
| 2026-10-14 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 4,368,100 |
| 2026-10-13 | 3.190 | 3.210 | 3.100 | 3.160 | 3.160 | 4,613,000 |
| 2026-10-12 | 3.250 | 3.280 | 3.170 | 3.190 | 3.190 | 3,380,503 |
| 2026-10-09 | 3.200 | 3.250 | 3.100 | 3.250 | 3.250 | 5,432,300 |
| 2026-10-08 | 3.230 | 3.300 | 3.200 | 3.210 | 3.210 | 4,050,900 |
| 2026-09-30 | 3.280 | 3.290 | 3.160 | 3.230 | 3.230 | 5,233,052 |
| 2026-09-29 | 3.290 | 3.350 | 3.270 | 3.270 | 3.270 | 4,596,100 |
| 2026-09-28 | 3.420 | 3.490 | 3.300 | 3.320 | 3.320 | 6,832,000 |
| 2026-09-24 | 3.380 | 3.510 | 3.380 | 3.470 | 3.470 | 6,969,600 |
| 2026-09-23 | 3.460 | 3.510 | 3.350 | 3.350 | 3.350 | 7,003,800 |
| 2026-09-22 | 3.500 | 3.510 | 3.430 | 3.460 | 3.460 | 5,566,850 |
| 2026-09-21 | 3.460 | 3.560 | 3.430 | 3.480 | 3.480 | 7,233,400 |
| 2026-09-18 | 3.430 | 3.520 | 3.430 | 3.460 | 3.460 | 7,765,890 |
| 2026-09-17 | 3.340 | 3.450 | 3.330 | 3.400 | 3.400 | 5,238,090 |
| 2026-09-16 | 3.320 | 3.420 | 3.300 | 3.360 | 3.360 | 5,323,100 |
| 2026-09-15 | 3.530 | 3.550 | 3.330 | 3.330 | 3.330 | 13,053,500 |
| 2026-09-14 | 3.480 | 3.620 | 3.470 | 3.530 | 3.530 | 11,139,500 |
| 2026-09-11 | 3.500 | 3.530 | 3.430 | 3.470 | 3.470 | 7,928,400 |
| 2026-09-10 | 3.450 | 3.510 | 3.350 | 3.490 | 3.490 | 7,053,900 |
| 2026-09-09 | 3.430 | 3.470 | 3.300 | 3.420 | 3.420 | 7,096,800 |
| 2026-09-08 | 3.550 | 3.660 | 3.410 | 3.410 | 3.410 | 15,767,900 |
| 2026-09-07 | 3.480 | 3.630 | 3.430 | 3.540 | 3.540 | 9,920,300 |
| 2026-09-04 | 3.530 | 3.570 | 3.410 | 3.460 | 3.460 | 10,550,805 |
| 2026-09-03 | 3.480 | 3.510 | 3.430 | 3.480 | 3.480 | 6,703,082 |
| 2026-09-02 | 3.460 | 3.520 | 3.380 | 3.480 | 3.480 | 9,508,153 |
| 2026-09-01 | 3.310 | 3.540 | 3.310 | 3.480 | 3.480 | 16,366,581 |
| 2026-08-31 | 3.130 | 3.310 | 3.120 | 3.280 | 3.280 | 16,912,400 |
| 2026-08-28 | 3.070 | 3.130 | 3.060 | 3.110 | 3.110 | 7,164,327 |
| 2026-08-27 | 3.100 | 3.100 | 3.050 | 3.070 | 3.070 | 7,390,000 |
| 2026-08-26 | 3.060 | 3.140 | 3.040 | 3.100 | 3.100 | 12,069,500 |
| 2026-08-25 | 3.050 | 3.100 | 3.020 | 3.080 | 3.080 | 7,117,400 |
| 2026-08-24 | 3.150 | 3.220 | 3.030 | 3.050 | 3.050 | 13,469,400 |
| 2026-08-21 | 3.060 | 3.240 | 3.030 | 3.200 | 3.200 | 15,269,727 |
| 2026-08-20 | 2.980 | 3.190 | 2.940 | 3.110 | 3.110 | 17,353,840 |
| 2026-08-19 | 3.090 | 3.100 | 2.900 | 2.910 | 2.910 | 12,185,500 |
| 2026-08-18 | 3.020 | 3.220 | 2.980 | 3.130 | 3.130 | 14,388,909 |
| 2026-08-17 | 2.990 | 3.030 | 2.960 | 3.020 | 3.020 | 4,493,700 |
| 2026-08-14 | 3.030 | 3.050 | 2.930 | 3.010 | 3.010 | 9,038,050 |
| 2026-08-13 | 3.100 | 3.110 | 3.050 | 3.050 | 3.050 | 5,359,300 |
| 2026-08-12 | 3.040 | 3.110 | 3.040 | 3.090 | 3.090 | 5,874,500 |
| 2026-08-11 | 3.050 | 3.070 | 3.020 | 3.060 | 3.060 | 5,808,200 |
| 2026-08-10 | 3.030 | 3.080 | 2.990 | 3.050 | 3.050 | 5,937,700 |
| 2026-08-07 | 3.200 | 3.210 | 3.040 | 3.060 | 3.060 | 11,717,000 |
| 2026-08-06 | 3.110 | 3.270 | 3.110 | 3.170 | 3.170 | 11,855,700 |
| 2026-08-05 | 3.130 | 3.200 | 3.090 | 3.110 | 3.110 | 9,073,512 |
| 2026-08-04 | 3.070 | 3.160 | 3.040 | 3.140 | 3.140 | 11,740,800 |
| 2026-08-03 | 2.820 | 3.100 | 2.810 | 3.090 | 3.090 | 16,405,500 |
| 2026-07-31 | 2.800 | 2.890 | 2.780 | 2.820 | 2.820 | 13,577,100 |
| 2026-07-30 | 2.800 | 2.900 | 2.710 | 2.750 | 2.750 | 16,592,100 |
| 2026-07-29 | 2.690 | 2.820 | 2.680 | 2.790 | 2.790 | 17,340,699 |
| 2026-07-28 | 2.680 | 2.840 | 2.650 | 2.690 | 2.690 | 28,599,602 |
| 2026-07-27 | 2.870 | 2.990 | 2.820 | 2.980 | 2.980 | 6,999,800 |
| 2026-07-24 | 2.940 | 2.990 | 2.870 | 2.880 | 2.880 | 7,463,900 |
Page 1 of 4 · 240 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.