Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.240 | 4.380 | 4.110 | 4.330 | 4.330 | 17,040,310 |
| 2024-07-26 | 4.050 | 4.200 | 4.050 | 4.200 | 4.200 | 12,703,500 |
| 2024-07-25 | 4.000 | 4.130 | 3.970 | 4.070 | 4.070 | 10,862,500 |
| 2024-07-24 | 4.180 | 4.210 | 4.040 | 4.050 | 4.050 | 14,085,900 |
| 2024-07-23 | 4.210 | 4.320 | 4.180 | 4.200 | 4.200 | 17,176,879 |
| 2024-07-22 | 4.100 | 4.240 | 4.070 | 4.210 | 4.210 | 18,149,967 |
| 2024-07-19 | 4.110 | 4.170 | 4.050 | 4.090 | 4.090 | 14,106,000 |
| 2024-07-18 | 4.140 | 4.170 | 4.030 | 4.120 | 4.120 | 16,311,897 |
| 2024-07-17 | 4.230 | 4.380 | 4.210 | 4.210 | 4.210 | 15,265,353 |
| 2024-07-16 | 4.240 | 4.330 | 4.190 | 4.260 | 4.260 | 17,028,800 |
| 2024-07-15 | 4.360 | 4.360 | 4.210 | 4.230 | 4.230 | 18,102,715 |
| 2024-07-12 | 4.440 | 4.480 | 4.330 | 4.360 | 4.360 | 22,508,653 |
| 2024-07-11 | 4.480 | 4.540 | 4.360 | 4.470 | 4.470 | 34,279,577 |
| 2024-07-10 | 4.300 | 4.680 | 4.220 | 4.440 | 4.440 | 38,482,716 |
| 2024-07-09 | 4.330 | 4.380 | 4.120 | 4.360 | 4.360 | 17,657,825 |
| 2024-07-08 | 4.410 | 4.460 | 4.240 | 4.260 | 4.260 | 14,861,200 |
| 2024-07-05 | 4.310 | 4.500 | 4.250 | 4.470 | 4.470 | 15,422,600 |
| 2024-07-04 | 4.500 | 4.590 | 4.330 | 4.340 | 4.340 | 16,634,600 |
| 2024-07-03 | 4.570 | 4.640 | 4.520 | 4.530 | 4.530 | 14,837,500 |
| 2024-07-02 | 4.510 | 4.670 | 4.510 | 4.620 | 4.620 | 21,924,693 |
| 2024-07-01 | 4.710 | 4.730 | 4.460 | 4.580 | 4.580 | 27,009,100 |
| 2024-06-28 | 4.420 | 4.530 | 4.390 | 4.420 | 4.420 | 18,466,414 |
| 2024-06-27 | 4.490 | 4.630 | 4.450 | 4.470 | 4.470 | 26,558,950 |
| 2024-06-26 | 4.120 | 4.440 | 4.080 | 4.440 | 4.440 | 23,148,683 |
| 2024-06-25 | 4.140 | 4.300 | 4.100 | 4.150 | 4.150 | 17,040,258 |
| 2024-06-24 | 4.530 | 4.530 | 4.180 | 4.200 | 4.200 | 20,380,319 |
| 2024-06-21 | 4.430 | 4.530 | 4.370 | 4.440 | 4.440 | 17,890,100 |
| 2024-06-20 | 4.630 | 4.670 | 4.470 | 4.490 | 4.490 | 23,873,500 |
| 2024-06-19 | 4.790 | 4.850 | 4.600 | 4.640 | 4.640 | 37,704,679 |
| 2024-06-18 | 5.080 | 5.090 | 4.690 | 4.790 | 4.790 | 51,939,861 |
| 2024-06-17 | 4.440 | 4.520 | 4.400 | 4.450 | 4.450 | 17,329,149 |
| 2024-06-14 | 4.490 | 4.520 | 4.350 | 4.440 | 4.440 | 22,918,907 |
| 2024-06-13 | 4.590 | 4.610 | 4.410 | 4.480 | 4.480 | 27,464,448 |
| 2024-06-12 | 4.200 | 4.530 | 4.200 | 4.500 | 4.500 | 37,604,300 |
| 2024-06-11 | 4.090 | 4.220 | 3.910 | 4.200 | 4.200 | 34,506,350 |
| 2024-06-07 | 3.890 | 4.200 | 3.870 | 4.090 | 4.090 | 50,232,679 |
| 2024-06-06 | 4.010 | 4.280 | 3.700 | 3.760 | 3.760 | 70,555,621 |
| 2024-06-05 | 3.610 | 4.490 | 3.610 | 4.150 | 4.150 | 73,746,486 |
| 2024-06-04 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 6,538,700 |
| 2024-06-03 | 5.880 | 5.880 | 5.600 | 5.640 | 5.640 | 12,794,024 |
| 2024-05-31 | 5.550 | 5.860 | 5.550 | 5.820 | 5.820 | 15,051,941 |
| 2024-05-30 | 5.620 | 5.650 | 5.460 | 5.590 | 5.590 | 9,505,315 |
| 2024-05-29 | 5.700 | 5.810 | 5.570 | 5.620 | 5.620 | 14,764,634 |
| 2024-05-28 | 5.780 | 5.850 | 5.670 | 5.720 | 5.720 | 9,524,182 |
| 2024-05-27 | 5.800 | 5.910 | 5.670 | 5.770 | 5.770 | 11,307,300 |
| 2024-05-24 | 5.960 | 6.040 | 5.780 | 5.810 | 5.810 | 13,246,160 |
| 2024-05-23 | 6.150 | 6.150 | 5.970 | 5.990 | 5.990 | 12,797,216 |
| 2024-05-22 | 6.080 | 6.170 | 6.020 | 6.160 | 6.160 | 11,868,095 |
| 2024-05-21 | 6.180 | 6.220 | 6.050 | 6.060 | 6.060 | 11,224,924 |
| 2024-05-20 | 6.160 | 6.240 | 6.090 | 6.140 | 6.140 | 13,228,800 |
| 2024-05-17 | 6.140 | 6.160 | 5.980 | 6.160 | 6.160 | 14,318,916 |
| 2024-05-16 | 6.010 | 6.180 | 6.000 | 6.100 | 6.100 | 15,531,872 |
| 2024-05-15 | 6.130 | 6.220 | 6.020 | 6.020 | 6.020 | 16,969,437 |
| 2024-05-14 | 5.930 | 6.240 | 5.860 | 6.150 | 6.150 | 28,777,527 |
| 2024-05-13 | 6.020 | 6.050 | 5.800 | 5.850 | 5.850 | 17,755,210 |
| 2024-05-10 | 6.270 | 6.360 | 6.060 | 6.080 | 6.080 | 19,459,613 |
| 2024-05-09 | 6.300 | 6.370 | 6.260 | 6.270 | 6.270 | 13,635,650 |
| 2024-05-08 | 6.450 | 6.470 | 6.230 | 6.250 | 6.250 | 19,967,500 |
| 2024-05-07 | 6.480 | 6.570 | 6.410 | 6.510 | 6.510 | 16,797,713 |
| 2024-05-06 | 6.480 | 6.620 | 6.410 | 6.440 | 6.440 | 18,955,718 |
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.