Hengxin Mobile Business historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.770	8.410	7.650	8.270	8.270	84,508,042
2023-02-03	7.550	7.850	7.480	7.770	7.770	50,021,237
2023-02-02	7.500	7.870	7.420	7.550	7.550	50,225,131
2023-02-01	7.010	7.460	6.950	7.430	7.430	41,702,759
2023-01-31	7.140	7.160	7.010	7.090	7.090	17,665,800
2023-01-30	7.050	7.240	7.040	7.190	7.190	30,608,222
2023-01-20	6.750	6.880	6.720	6.860	6.860	11,949,849
2023-01-19	6.640	6.720	6.610	6.700	6.700	8,500,495
2023-01-18	6.550	6.700	6.520	6.630	6.630	9,110,600
2023-01-17	6.660	6.700	6.520	6.550	6.550	8,831,200
2023-01-16	6.610	6.720	6.590	6.680	6.680	8,432,820
2023-01-13	6.690	6.730	6.540	6.600	6.600	10,285,600
2023-01-12	6.650	6.790	6.630	6.690	6.690	9,168,410
2023-01-11	6.820	6.840	6.660	6.660	6.660	9,304,289
2023-01-10	6.820	6.890	6.740	6.820	6.820	10,529,568
2023-01-09	6.900	6.970	6.810	6.830	6.830	10,308,509
2023-01-06	7.030	7.050	6.850	6.890	6.890	13,093,890
2023-01-05	7.110	7.140	6.960	7.020	7.020	11,470,831
2023-01-04	7.000	7.080	6.930	7.050	7.050	18,212,836
2023-01-03	6.630	7.000	6.620	6.990	6.990	21,820,873
2022-12-30	6.500	6.750	6.500	6.670	6.670	16,945,733
2022-12-29	6.490	6.700	6.470	6.500	6.500	12,287,800
2022-12-28	6.660	6.690	6.470	6.510	6.510	11,425,700
2022-12-27	6.750	6.860	6.610	6.690	6.690	12,630,000
2022-12-26	6.740	6.770	6.650	6.740	6.740	9,740,263
2022-12-23	6.550	6.820	6.500	6.760	6.760	19,870,473
2022-12-22	6.660	6.740	6.520	6.540	6.540	11,631,317
2022-12-21	6.750	6.770	6.590	6.620	6.620	9,077,100
2022-12-20	6.780	6.850	6.650	6.750	6.750	9,321,148
2022-12-19	6.870	6.930	6.700	6.730	6.730	12,382,373
2022-12-16	7.050	7.060	6.850	6.870	6.870	18,009,200
2022-12-15	7.120	7.210	7.020	7.100	7.100	13,563,706
2022-12-14	7.030	7.200	6.960	7.120	7.120	15,214,444
2022-12-13	7.080	7.180	6.950	6.970	6.970	14,540,435
2022-12-12	7.050	7.170	7.020	7.090	7.090	10,944,895
2022-12-09	7.210	7.270	7.080	7.110	7.110	15,173,185
2022-12-08	7.350	7.380	7.160	7.200	7.200	18,420,580
2022-12-07	7.350	7.540	7.280	7.400	7.400	18,327,086
2022-12-06	7.630	7.630	7.360	7.380	7.380	22,153,111
2022-12-05	7.510	7.650	7.370	7.610	7.610	28,149,409
2022-12-02	7.520	7.640	7.420	7.490	7.490	24,031,458
2022-12-01	7.390	7.630	7.380	7.520	7.520	26,699,069
2022-11-30	7.390	7.580	7.260	7.430	7.430	25,772,309
2022-11-29	7.330	7.440	7.280	7.400	7.400	22,794,356
2022-11-28	7.000	7.290	7.000	7.290	7.290	17,078,442
2022-11-25	7.320	7.350	7.140	7.150	7.150	18,976,772
2022-11-24	7.320	7.420	7.250	7.300	7.300	19,232,305
2022-11-23	7.710	7.710	7.280	7.280	7.280	31,331,593
2022-11-22	7.890	7.990	7.580	7.670	7.670	34,846,126
2022-11-21	8.200	8.230	7.710	7.940	7.940	41,082,233
2022-11-18	8.550	8.820	8.210	8.290	8.290	56,666,508
2022-11-17	8.610	8.790	8.180	8.650	8.650	73,810,264
2022-11-16	8.530	9.300	8.440	8.460	8.460	96,915,453
2022-11-15	7.710	8.030	7.680	7.940	7.940	39,510,303
2022-11-14	7.770	8.080	7.770	7.820	7.820	41,181,396
2022-11-11	8.210	8.550	7.750	7.750	7.750	69,060,403
2022-11-10	7.630	8.500	7.630	8.100	8.100	71,672,802
2022-11-09	7.690	8.080	7.540	7.760	7.760	45,847,685
2022-11-08	7.790	8.070	7.620	7.780	7.780	58,795,045
2022-11-07	7.090	8.210	6.990	7.880	7.880	83,079,744

← NewerPage 16 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.