Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.430 | 6.590 | 6.350 | 6.440 | 6.440 | 23,667,171 |
| 2024-04-29 | 6.190 | 6.450 | 6.170 | 6.420 | 6.420 | 20,500,378 |
| 2024-04-26 | 6.190 | 6.270 | 6.150 | 6.220 | 6.220 | 19,210,772 |
| 2024-04-25 | 6.190 | 6.280 | 6.120 | 6.130 | 6.130 | 15,676,508 |
| 2024-04-24 | 6.030 | 6.240 | 6.010 | 6.230 | 6.230 | 17,738,437 |
| 2024-04-23 | 6.080 | 6.140 | 6.020 | 6.050 | 6.050 | 12,511,474 |
| 2024-04-22 | 5.950 | 6.120 | 5.750 | 6.020 | 6.020 | 17,864,780 |
| 2024-04-19 | 6.020 | 6.090 | 5.870 | 5.940 | 5.940 | 14,635,268 |
| 2024-04-18 | 6.160 | 6.210 | 5.990 | 6.060 | 6.060 | 20,199,841 |
| 2024-04-17 | 5.860 | 6.220 | 5.860 | 6.180 | 6.180 | 21,043,472 |
| 2024-04-16 | 6.190 | 6.240 | 5.670 | 5.740 | 5.740 | 27,245,878 |
| 2024-04-15 | 6.710 | 6.740 | 6.130 | 6.240 | 6.240 | 32,089,794 |
| 2024-04-12 | 6.910 | 6.970 | 6.720 | 6.750 | 6.750 | 13,099,897 |
| 2024-04-11 | 6.820 | 6.980 | 6.780 | 6.850 | 6.850 | 14,980,326 |
| 2024-04-10 | 7.100 | 7.100 | 6.750 | 6.820 | 6.820 | 17,428,685 |
| 2024-04-09 | 7.000 | 7.080 | 6.940 | 7.060 | 7.060 | 12,202,059 |
| 2024-04-08 | 7.100 | 7.120 | 6.880 | 6.920 | 6.920 | 16,240,081 |
| 2024-04-03 | 7.320 | 7.360 | 7.070 | 7.100 | 7.100 | 19,793,955 |
| 2024-04-02 | 7.520 | 7.550 | 7.300 | 7.360 | 7.360 | 20,771,835 |
| 2024-04-01 | 7.420 | 7.580 | 7.390 | 7.580 | 7.580 | 21,178,865 |
| 2024-03-29 | 7.330 | 7.410 | 7.190 | 7.370 | 7.370 | 11,965,132 |
| 2024-03-28 | 7.090 | 7.480 | 7.040 | 7.370 | 7.370 | 32,914,369 |
| 2024-03-27 | 7.600 | 7.670 | 7.000 | 7.020 | 7.020 | 37,851,304 |
| 2024-03-26 | 7.950 | 8.020 | 7.530 | 7.650 | 7.650 | 37,495,711 |
| 2024-03-25 | 8.410 | 8.600 | 7.980 | 7.990 | 7.990 | 42,113,080 |
| 2024-03-22 | 8.540 | 8.620 | 8.240 | 8.470 | 8.470 | 49,466,286 |
| 2024-03-21 | 8.500 | 8.700 | 8.470 | 8.600 | 8.600 | 51,643,755 |
| 2024-03-20 | 8.410 | 8.680 | 8.340 | 8.520 | 8.520 | 55,612,167 |
| 2024-03-19 | 8.420 | 8.750 | 8.410 | 8.410 | 8.410 | 51,188,003 |
| 2024-03-18 | 8.360 | 8.610 | 8.280 | 8.540 | 8.540 | 71,880,834 |
| 2024-03-15 | 8.060 | 8.660 | 7.810 | 8.470 | 8.470 | 84,150,574 |
| 2024-03-14 | 8.080 | 8.510 | 7.860 | 8.050 | 8.050 | 45,210,957 |
| 2024-03-13 | 8.080 | 8.230 | 7.940 | 8.160 | 8.160 | 44,886,637 |
| 2024-03-12 | 8.100 | 8.200 | 7.880 | 8.010 | 8.010 | 36,438,463 |
| 2024-03-11 | 7.620 | 7.900 | 7.620 | 7.890 | 7.890 | 28,275,837 |
| 2024-03-08 | 7.640 | 7.770 | 7.550 | 7.750 | 7.750 | 24,978,959 |
| 2024-03-07 | 7.900 | 8.060 | 7.640 | 7.650 | 7.650 | 39,047,236 |
| 2024-03-06 | 7.920 | 8.160 | 7.890 | 7.980 | 7.980 | 37,308,141 |
| 2024-03-05 | 8.110 | 8.240 | 7.930 | 7.990 | 7.990 | 61,328,052 |
| 2024-03-04 | 7.860 | 8.380 | 7.570 | 8.380 | 8.380 | 67,277,403 |
| 2024-03-01 | 7.610 | 7.880 | 7.580 | 7.860 | 7.860 | 38,784,015 |
| 2024-02-29 | 7.170 | 7.630 | 7.150 | 7.610 | 7.610 | 42,391,846 |
| 2024-02-28 | 8.200 | 8.380 | 7.250 | 7.250 | 7.250 | 72,404,559 |
| 2024-02-27 | 7.710 | 8.090 | 7.670 | 8.080 | 8.080 | 48,483,374 |
| 2024-02-26 | 7.760 | 8.040 | 7.520 | 7.850 | 7.850 | 56,197,764 |
| 2024-02-23 | 7.510 | 7.780 | 7.360 | 7.780 | 7.780 | 55,040,448 |
| 2024-02-22 | 7.260 | 7.540 | 7.260 | 7.450 | 7.450 | 44,996,350 |
| 2024-02-21 | 7.100 | 7.450 | 7.060 | 7.230 | 7.230 | 50,388,806 |
| 2024-02-20 | 7.400 | 7.430 | 7.110 | 7.280 | 7.280 | 61,129,450 |
| 2024-02-19 | 6.770 | 7.640 | 6.750 | 7.590 | 7.590 | 68,555,209 |
| 2024-02-08 | 5.780 | 6.710 | 5.780 | 6.590 | 6.590 | 55,354,337 |
| 2024-02-07 | 5.930 | 6.150 | 5.640 | 5.780 | 5.780 | 43,546,167 |
| 2024-02-06 | 5.610 | 6.200 | 5.220 | 5.930 | 5.930 | 56,738,169 |
| 2024-02-05 | 6.720 | 6.750 | 5.710 | 5.810 | 5.810 | 55,089,262 |
| 2024-02-02 | 7.040 | 7.260 | 6.390 | 6.690 | 6.690 | 46,874,805 |
| 2024-02-01 | 7.270 | 7.380 | 6.880 | 6.980 | 6.980 | 48,002,163 |
| 2024-01-31 | 7.750 | 7.950 | 7.230 | 7.240 | 7.240 | 52,183,817 |
| 2024-01-30 | 8.090 | 8.250 | 7.780 | 7.800 | 7.800 | 36,788,126 |
| 2024-01-29 | 8.810 | 8.860 | 8.120 | 8.130 | 8.130 | 54,676,618 |
| 2024-01-26 | 9.170 | 9.480 | 8.890 | 8.910 | 8.910 | 64,878,276 |
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.