Hengxin Mobile Business historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.950	9.270	8.610	9.210	9.210	67,829,714
2024-01-24	9.300	9.460	8.870	9.130	9.130	72,453,339
2024-01-23	9.290	9.770	8.930	9.500	9.500	99,575,005
2024-01-22	10.370	10.500	9.230	9.360	9.360	101,512,443
2024-01-19	10.370	10.850	9.910	9.980	9.980	130,568,913
2024-01-18	8.600	9.710	8.360	9.710	9.710	110,057,290
2024-01-17	8.450	8.460	8.070	8.090	8.090	33,757,049
2024-01-16	8.370	8.530	8.160	8.520	8.520	34,808,249
2024-01-15	8.550	8.600	8.280	8.410	8.410	28,319,671
2024-01-12	8.830	8.910	8.580	8.610	8.610	28,669,996
2024-01-11	8.650	8.950	8.560	8.890	8.890	37,130,165
2024-01-10	9.390	9.390	8.610	8.640	8.640	57,801,582
2024-01-09	9.550	9.900	9.300	9.500	9.500	37,554,233
2024-01-08	9.900	10.030	9.480	9.540	9.540	37,742,620
2024-01-05	10.520	10.630	9.850	9.990	9.990	52,041,449
2024-01-04	11.200	11.230	10.430	10.530	10.530	56,674,867
2024-01-03	11.260	11.790	10.950	11.350	11.350	81,682,684
2024-01-02	11.550	11.760	11.200	11.300	11.300	62,097,496
2023-12-29	10.780	11.670	10.570	11.550	11.550	80,008,343
2023-12-28	10.260	11.080	10.190	10.780	10.780	65,562,831
2023-12-27	9.790	10.440	9.770	10.300	10.300	48,960,988
2023-12-26	10.180	10.220	9.580	9.740	9.740	42,673,412
2023-12-25	10.010	10.450	9.800	10.230	10.230	56,446,702
2023-12-22	11.230	11.480	9.490	10.020	10.020	98,520,354
2023-12-21	11.070	11.190	10.620	10.980	10.980	62,108,751
2023-12-20	11.210	11.740	11.000	11.070	11.070	98,451,477
2023-12-19	10.060	10.990	10.060	10.990	10.990	53,171,091
2023-12-18	10.800	10.890	10.100	10.140	10.140	27,887,644
2023-12-15	10.360	10.780	10.220	10.570	10.570	37,664,561
2023-12-14	10.750	10.840	10.300	10.360	10.360	34,040,046
2023-12-13	11.050	11.120	10.630	10.690	10.690	47,562,385
2023-12-12	10.990	11.350	10.970	11.060	11.060	53,369,506
2023-12-11	10.850	11.280	10.770	11.140	11.140	82,166,748
2023-12-08	11.330	11.480	10.730	10.810	10.810	96,564,502
2023-12-07	10.320	12.260	10.320	11.110	11.110	128,189,496
2023-12-06	9.530	10.450	9.430	10.220	10.220	70,359,508
2023-12-05	10.010	10.670	9.620	9.620	9.620	57,865,936
2023-12-04	9.960	10.070	9.790	9.980	9.980	33,221,686
2023-12-01	9.300	9.920	9.300	9.860	9.860	41,599,849
2023-11-30	9.480	9.480	9.200	9.320	9.320	22,076,564
2023-11-29	9.710	9.800	9.370	9.410	9.410	42,251,901
2023-11-28	9.840	10.390	9.830	9.940	9.940	51,731,419
2023-11-27	9.680	9.900	9.570	9.640	9.640	26,106,965
2023-11-24	9.920	10.150	9.730	9.800	9.800	37,504,085
2023-11-23	9.880	10.160	9.630	9.940	9.940	39,979,187
2023-11-22	9.860	10.030	9.790	9.840	9.840	31,303,366
2023-11-21	10.080	10.200	9.880	9.930	9.930	41,320,524
2023-11-20	10.080	10.240	9.980	10.110	10.110	40,226,496
2023-11-17	10.200	10.330	9.930	10.080	10.080	44,442,650
2023-11-16	10.240	10.450	10.100	10.230	10.230	44,950,128
2023-11-15	10.710	10.950	10.210	10.320	10.320	93,085,403
2023-11-14	10.570	11.380	10.300	10.900	10.900	111,737,090
2023-11-13	10.360	11.220	9.870	10.540	10.540	120,297,754
2023-11-10	9.150	9.780	9.000	9.720	9.720	83,303,640
2023-11-09	9.380	9.550	9.070	9.290	9.290	61,631,102
2023-11-08	9.040	9.460	9.010	9.380	9.380	60,650,657
2023-11-07	8.880	9.290	8.860	9.100	9.100	37,793,219
2023-11-06	8.670	8.980	8.640	8.910	8.910	32,225,206
2023-11-03	8.560	8.760	8.420	8.610	8.610	28,256,190
2023-11-02	8.410	8.750	8.400	8.560	8.560	29,035,182

← NewerPage 12 of 21 · 1,219 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.