Hengxin Mobile Business historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.500	8.800	8.410	8.460	8.460	27,490,029
2023-10-31	8.450	8.840	8.430	8.510	8.510	33,612,090
2023-10-30	8.130	8.530	8.070	8.440	8.440	30,064,069
2023-10-27	8.200	8.290	7.910	8.110	8.110	27,174,926
2023-10-26	8.280	8.380	8.170	8.280	8.280	20,974,031
2023-10-25	7.980	8.540	7.970	8.330	8.330	33,790,702
2023-10-24	7.910	8.130	7.700	7.920	7.920	24,296,734
2023-10-23	8.370	8.410	7.770	7.830	7.830	32,198,338
2023-10-20	8.880	9.070	8.390	8.430	8.430	44,646,851
2023-10-19	9.120	9.450	8.980	9.030	9.030	56,322,600
2023-10-18	9.030	9.390	8.650	9.270	9.270	72,387,331
2023-10-17	8.880	9.250	8.830	9.030	9.030	46,466,756
2023-10-16	9.120	9.120	8.780	8.890	8.890	37,457,552
2023-10-13	9.140	9.380	8.940	9.180	9.180	48,200,801
2023-10-12	9.390	9.610	9.170	9.250	9.250	79,395,671
2023-10-11	8.760	9.390	8.640	9.170	9.170	73,811,447
2023-10-10	8.480	8.740	8.430	8.700	8.700	34,762,840
2023-10-09	8.490	8.650	8.290	8.500	8.500	30,509,241
2023-09-28	8.300	8.730	8.270	8.440	8.440	34,174,759
2023-09-27	8.250	8.450	8.200	8.230	8.230	22,966,074
2023-09-26	8.400	8.490	8.300	8.330	8.330	22,309,368
2023-09-25	8.210	8.750	8.160	8.450	8.450	39,412,724
2023-09-22	7.980	8.240	7.910	8.210	8.210	21,317,805
2023-09-21	7.930	8.200	7.900	7.980	7.980	17,663,794
2023-09-20	8.220	8.300	7.990	8.020	8.020	23,369,579
2023-09-19	8.250	8.390	8.150	8.320	8.320	22,622,116
2023-09-18	8.460	8.490	8.160	8.190	8.190	29,881,759
2023-09-15	8.850	8.880	8.510	8.550	8.550	28,754,874
2023-09-14	8.830	9.070	8.700	8.870	8.870	36,493,506
2023-09-13	9.220	9.290	8.690	8.820	8.820	56,964,718
2023-09-12	8.780	9.630	8.670	9.350	9.350	95,605,264
2023-09-11	8.730	9.290	8.730	8.950	8.950	69,222,316
2023-09-08	8.630	8.730	8.180	8.430	8.430	42,511,914
2023-09-07	8.860	9.130	8.660	8.680	8.680	50,839,968
2023-09-06	8.680	9.010	8.560	8.920	8.920	67,566,948
2023-09-05	8.330	9.320	8.210	8.810	8.810	84,838,276
2023-09-04	8.140	8.280	8.050	8.280	8.280	20,049,689
2023-09-01	8.190	8.220	8.050	8.100	8.100	16,371,687
2023-08-31	8.290	8.320	8.140	8.180	8.180	16,921,896
2023-08-30	8.120	8.360	8.100	8.310	8.310	26,951,635
2023-08-29	7.820	8.180	7.790	8.160	8.160	22,990,319
2023-08-28	8.360	8.360	7.800	7.800	7.800	21,805,134
2023-08-25	8.190	8.190	7.790	7.830	7.830	21,884,547
2023-08-24	8.210	8.420	8.190	8.230	8.230	21,924,787
2023-08-23	8.280	8.380	8.170	8.170	8.170	15,169,874
2023-08-22	8.250	8.380	8.110	8.370	8.370	21,024,315
2023-08-21	8.090	8.320	8.080	8.100	8.100	13,238,869
2023-08-18	8.350	8.460	8.100	8.100	8.100	17,675,575
2023-08-17	8.300	8.460	8.250	8.400	8.400	11,814,219
2023-08-16	8.520	8.550	8.300	8.310	8.310	12,576,834
2023-08-15	8.660	8.770	8.420	8.530	8.530	13,558,221
2023-08-14	8.400	8.730	8.340	8.690	8.690	17,776,961
2023-08-11	8.750	8.790	8.450	8.450	8.450	17,860,500
2023-08-10	8.750	8.880	8.680	8.750	8.750	14,006,959
2023-08-09	8.940	9.040	8.720	8.750	8.750	18,545,816
2023-08-08	8.980	9.170	8.930	8.980	8.980	22,085,301
2023-08-07	8.970	9.080	8.930	9.030	9.030	19,444,789
2023-08-04	8.720	9.030	8.710	8.970	8.970	27,012,781
2023-08-03	8.790	8.920	8.660	8.740	8.740	20,213,425
2023-08-02	8.800	9.020	8.690	8.870	8.870	24,797,198

← NewerPage 13 of 21 · 1,211 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.