Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 7.830 | 8.000 | 7.700 | 7.800 | 7.800 | 29,799,172 |
| 2023-05-04 | 7.550 | 7.890 | 7.430 | 7.830 | 7.830 | 37,773,748 |
| 2023-04-28 | 6.750 | 7.700 | 6.730 | 7.580 | 7.580 | 51,960,354 |
| 2023-04-27 | 6.810 | 6.890 | 6.590 | 6.660 | 6.660 | 24,259,712 |
| 2023-04-26 | 7.030 | 7.140 | 6.710 | 6.850 | 6.850 | 27,698,051 |
| 2023-04-25 | 7.190 | 7.440 | 6.980 | 7.040 | 7.040 | 29,136,269 |
| 2023-04-24 | 7.150 | 7.320 | 7.060 | 7.150 | 7.150 | 24,695,875 |
| 2023-04-21 | 8.040 | 8.050 | 7.250 | 7.260 | 7.260 | 46,925,443 |
| 2023-04-20 | 7.950 | 8.110 | 7.910 | 8.050 | 8.050 | 24,418,526 |
| 2023-04-19 | 7.960 | 8.180 | 7.850 | 7.950 | 7.950 | 31,439,380 |
| 2023-04-18 | 8.360 | 8.400 | 7.930 | 8.010 | 8.010 | 44,832,477 |
| 2023-04-17 | 8.820 | 8.840 | 8.250 | 8.360 | 8.360 | 42,693,583 |
| 2023-04-14 | 9.200 | 9.260 | 8.560 | 8.830 | 8.830 | 66,211,911 |
| 2023-04-13 | 9.030 | 9.450 | 8.840 | 9.210 | 9.210 | 93,878,649 |
| 2023-04-12 | 8.590 | 9.060 | 8.500 | 8.980 | 8.980 | 67,199,319 |
| 2023-04-11 | 8.150 | 8.570 | 8.110 | 8.430 | 8.430 | 34,431,735 |
| 2023-04-10 | 8.700 | 8.820 | 8.130 | 8.160 | 8.160 | 42,954,048 |
| 2023-04-07 | 8.380 | 8.830 | 8.020 | 8.700 | 8.700 | 55,665,603 |
| 2023-04-06 | 8.550 | 8.620 | 8.220 | 8.300 | 8.300 | 46,976,393 |
| 2023-04-04 | 9.100 | 9.100 | 8.690 | 8.790 | 8.790 | 50,414,871 |
| 2023-04-03 | 8.900 | 9.030 | 8.620 | 9.020 | 9.020 | 57,540,667 |
| 2023-03-31 | 8.490 | 8.870 | 8.360 | 8.840 | 8.840 | 50,362,174 |
| 2023-03-30 | 8.920 | 8.960 | 8.450 | 8.470 | 8.470 | 45,170,254 |
| 2023-03-29 | 8.900 | 9.070 | 8.620 | 8.860 | 8.860 | 61,668,404 |
| 2023-03-28 | 8.870 | 9.470 | 8.760 | 9.180 | 9.180 | 92,512,151 |
| 2023-03-27 | 9.020 | 9.230 | 8.720 | 8.940 | 8.940 | 74,326,736 |
| 2023-03-24 | 8.830 | 9.370 | 8.800 | 9.180 | 9.180 | 89,194,312 |
| 2023-03-23 | 8.800 | 8.960 | 8.660 | 8.890 | 8.890 | 65,930,373 |
| 2023-03-22 | 8.500 | 8.970 | 8.470 | 8.970 | 8.970 | 80,999,943 |
| 2023-03-21 | 8.330 | 8.600 | 8.210 | 8.540 | 8.540 | 38,507,676 |
| 2023-03-20 | 8.410 | 8.510 | 8.300 | 8.370 | 8.370 | 43,148,165 |
| 2023-03-17 | 7.980 | 8.390 | 7.980 | 8.300 | 8.300 | 53,125,142 |
| 2023-03-16 | 7.820 | 8.050 | 7.670 | 7.890 | 7.890 | 28,073,910 |
| 2023-03-15 | 8.230 | 8.290 | 7.940 | 7.950 | 7.950 | 29,639,869 |
| 2023-03-14 | 8.290 | 8.450 | 8.050 | 8.080 | 8.080 | 36,268,047 |
| 2023-03-13 | 8.110 | 8.370 | 7.940 | 8.360 | 8.360 | 34,623,523 |
| 2023-03-10 | 8.120 | 8.420 | 8.080 | 8.170 | 8.170 | 35,385,162 |
| 2023-03-09 | 8.060 | 8.330 | 7.870 | 8.240 | 8.240 | 33,498,141 |
| 2023-03-08 | 7.940 | 8.080 | 7.890 | 8.060 | 8.060 | 18,743,361 |
| 2023-03-07 | 8.250 | 8.250 | 7.910 | 7.940 | 7.940 | 29,846,410 |
| 2023-03-06 | 8.400 | 8.450 | 8.150 | 8.230 | 8.230 | 28,995,837 |
| 2023-03-03 | 8.590 | 8.680 | 8.250 | 8.470 | 8.470 | 47,879,674 |
| 2023-03-02 | 8.450 | 8.850 | 8.380 | 8.720 | 8.720 | 81,817,208 |
| 2023-03-01 | 7.890 | 8.450 | 7.870 | 8.400 | 8.400 | 58,782,226 |
| 2023-02-28 | 7.950 | 8.020 | 7.780 | 7.940 | 7.940 | 23,517,857 |
| 2023-02-27 | 8.050 | 8.170 | 7.780 | 7.840 | 7.840 | 31,447,941 |
| 2023-02-24 | 7.840 | 8.060 | 7.830 | 7.920 | 7.920 | 22,192,270 |
| 2023-02-23 | 8.150 | 8.200 | 7.800 | 7.860 | 7.860 | 35,196,238 |
| 2023-02-22 | 8.090 | 8.250 | 7.900 | 8.160 | 8.160 | 31,807,122 |
| 2023-02-21 | 8.060 | 8.330 | 8.030 | 8.110 | 8.110 | 41,665,114 |
| 2023-02-20 | 8.000 | 8.170 | 7.840 | 8.110 | 8.110 | 38,206,597 |
| 2023-02-17 | 8.310 | 8.370 | 7.920 | 7.940 | 7.940 | 60,859,725 |
| 2023-02-16 | 8.700 | 9.000 | 8.270 | 8.400 | 8.400 | 102,467,837 |
| 2023-02-15 | 8.300 | 9.470 | 8.250 | 8.850 | 8.850 | 128,991,733 |
| 2023-02-14 | 8.210 | 8.590 | 8.120 | 8.350 | 8.350 | 62,091,984 |
| 2023-02-13 | 8.220 | 8.360 | 7.980 | 8.220 | 8.220 | 45,114,467 |
| 2023-02-10 | 8.200 | 8.620 | 8.180 | 8.260 | 8.260 | 64,735,273 |
| 2023-02-09 | 7.930 | 8.380 | 7.850 | 8.320 | 8.320 | 57,823,801 |
| 2023-02-08 | 8.360 | 8.370 | 8.010 | 8.010 | 8.010 | 59,887,130 |
| 2023-02-07 | 8.020 | 8.650 | 7.900 | 8.450 | 8.450 | 88,864,115 |
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.