Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8.880 | 8.880 | 8.690 | 8.820 | 8.820 | 15,081,412 |
| 2023-07-31 | 8.780 | 8.970 | 8.650 | 8.890 | 8.890 | 17,953,937 |
| 2023-07-28 | 8.890 | 8.940 | 8.710 | 8.780 | 8.780 | 21,552,549 |
| 2023-07-27 | 9.100 | 9.130 | 8.880 | 8.900 | 8.900 | 23,848,774 |
| 2023-07-26 | 9.400 | 9.400 | 9.070 | 9.110 | 9.110 | 26,587,099 |
| 2023-07-25 | 9.400 | 9.520 | 9.320 | 9.480 | 9.480 | 34,058,442 |
| 2023-07-24 | 9.000 | 9.480 | 8.900 | 9.280 | 9.280 | 29,274,877 |
| 2023-07-21 | 9.090 | 9.240 | 9.020 | 9.090 | 9.090 | 20,080,452 |
| 2023-07-20 | 9.290 | 9.430 | 9.050 | 9.170 | 9.170 | 32,384,926 |
| 2023-07-19 | 9.200 | 9.380 | 9.190 | 9.320 | 9.320 | 21,907,270 |
| 2023-07-18 | 9.360 | 9.490 | 9.190 | 9.230 | 9.230 | 23,399,532 |
| 2023-07-17 | 9.430 | 9.530 | 9.250 | 9.290 | 9.290 | 22,011,411 |
| 2023-07-14 | 9.330 | 9.630 | 9.300 | 9.450 | 9.450 | 36,120,631 |
| 2023-07-13 | 9.280 | 9.430 | 9.080 | 9.380 | 9.380 | 37,263,347 |
| 2023-07-12 | 9.490 | 9.600 | 9.080 | 9.090 | 9.090 | 41,727,604 |
| 2023-07-11 | 9.490 | 9.700 | 9.390 | 9.540 | 9.540 | 25,777,969 |
| 2023-07-10 | 9.600 | 9.750 | 9.380 | 9.490 | 9.490 | 31,877,931 |
| 2023-07-07 | 9.990 | 9.990 | 9.390 | 9.550 | 9.550 | 43,702,997 |
| 2023-07-06 | 10.100 | 10.270 | 9.890 | 9.920 | 9.920 | 33,907,773 |
| 2023-07-05 | 10.320 | 10.370 | 9.980 | 10.000 | 10.000 | 34,940,643 |
| 2023-07-04 | 10.300 | 10.530 | 10.150 | 10.310 | 10.310 | 41,818,371 |
| 2023-07-03 | 10.850 | 11.000 | 10.120 | 10.390 | 10.390 | 61,459,578 |
| 2023-06-30 | 10.500 | 11.160 | 10.460 | 10.760 | 10.760 | 82,505,438 |
| 2023-06-29 | 10.010 | 10.650 | 10.010 | 10.490 | 10.490 | 73,743,939 |
| 2023-06-28 | 9.970 | 10.430 | 9.350 | 10.190 | 10.190 | 76,748,594 |
| 2023-06-27 | 9.820 | 10.040 | 9.810 | 9.870 | 9.870 | 33,060,942 |
| 2023-06-26 | 10.050 | 10.320 | 9.770 | 9.830 | 9.830 | 53,707,513 |
| 2023-06-21 | 10.990 | 10.990 | 10.210 | 10.210 | 10.210 | 80,924,995 |
| 2023-06-20 | 10.700 | 11.530 | 10.610 | 10.990 | 10.990 | 121,360,455 |
| 2023-06-19 | 11.000 | 11.150 | 10.380 | 10.800 | 10.800 | 101,334,638 |
| 2023-06-16 | 11.390 | 11.530 | 10.690 | 10.980 | 10.980 | 103,847,534 |
| 2023-06-15 | 10.800 | 11.880 | 10.800 | 11.350 | 11.350 | 148,554,615 |
| 2023-06-14 | 11.070 | 11.560 | 10.510 | 10.870 | 10.870 | 129,558,345 |
| 2023-06-13 | 11.100 | 11.370 | 10.760 | 11.220 | 11.220 | 106,324,728 |
| 2023-06-12 | 11.650 | 12.200 | 11.160 | 11.400 | 11.400 | 140,666,839 |
| 2023-06-09 | 11.960 | 12.500 | 11.570 | 11.920 | 11.920 | 164,368,283 |
| 2023-06-08 | 11.800 | 12.790 | 11.400 | 12.450 | 12.450 | 223,400,282 |
| 2023-06-07 | 9.510 | 11.220 | 9.500 | 11.220 | 11.220 | 191,554,143 |
| 2023-06-06 | 10.520 | 10.750 | 9.270 | 9.350 | 9.350 | 217,538,945 |
| 2023-06-05 | 10.310 | 11.950 | 9.810 | 11.420 | 11.420 | 192,490,469 |
| 2023-06-02 | 10.680 | 11.170 | 10.160 | 10.200 | 10.200 | 221,163,841 |
| 2023-06-01 | 8.150 | 9.720 | 8.150 | 9.720 | 9.720 | 164,648,734 |
| 2023-05-31 | 7.880 | 8.380 | 7.860 | 8.100 | 8.100 | 58,114,257 |
| 2023-05-30 | 7.670 | 8.040 | 7.380 | 8.020 | 8.020 | 60,026,660 |
| 2023-05-29 | 7.580 | 7.800 | 7.450 | 7.630 | 7.630 | 47,977,464 |
| 2023-05-26 | 6.990 | 7.780 | 6.830 | 7.550 | 7.550 | 45,929,259 |
| 2023-05-25 | 7.050 | 7.210 | 6.840 | 6.940 | 6.940 | 21,986,700 |
| 2023-05-24 | 7.040 | 7.170 | 6.960 | 7.120 | 7.120 | 14,998,000 |
| 2023-05-23 | 7.270 | 7.330 | 7.030 | 7.040 | 7.040 | 17,304,800 |
| 2023-05-22 | 7.340 | 7.420 | 7.180 | 7.270 | 7.270 | 15,931,269 |
| 2023-05-19 | 7.410 | 7.500 | 7.330 | 7.360 | 7.360 | 15,589,445 |
| 2023-05-18 | 7.260 | 7.560 | 7.130 | 7.440 | 7.440 | 23,656,804 |
| 2023-05-17 | 7.210 | 7.350 | 7.140 | 7.230 | 7.230 | 14,932,998 |
| 2023-05-16 | 7.510 | 7.530 | 7.150 | 7.190 | 7.190 | 19,338,268 |
| 2023-05-15 | 7.710 | 7.720 | 7.300 | 7.480 | 7.480 | 21,345,728 |
| 2023-05-12 | 7.810 | 7.930 | 7.610 | 7.640 | 7.640 | 22,552,191 |
| 2023-05-11 | 7.870 | 8.030 | 7.760 | 7.840 | 7.840 | 26,576,922 |
| 2023-05-10 | 7.800 | 8.080 | 7.710 | 7.880 | 7.880 | 28,617,321 |
| 2023-05-09 | 8.020 | 8.130 | 7.850 | 7.880 | 7.880 | 33,629,074 |
| 2023-05-08 | 7.700 | 8.260 | 7.680 | 8.100 | 8.100 | 44,255,929 |
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.