Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 6.810 | 7.220 | 6.760 | 7.030 | 7.030 | 54,991,380 |
| 2022-11-03 | 7.000 | 7.210 | 6.630 | 6.880 | 6.880 | 76,038,646 |
| 2022-11-02 | 7.100 | 7.740 | 7.100 | 7.230 | 7.230 | 104,256,277 |
| 2022-11-01 | 6.340 | 6.450 | 6.230 | 6.450 | 6.450 | 12,743,600 |
| 2022-10-31 | 6.090 | 6.350 | 6.090 | 6.280 | 6.280 | 12,259,476 |
| 2022-10-28 | 6.280 | 6.400 | 6.040 | 6.090 | 6.090 | 16,353,276 |
| 2022-10-27 | 6.270 | 6.500 | 6.240 | 6.360 | 6.360 | 16,330,300 |
| 2022-10-26 | 6.020 | 6.400 | 6.010 | 6.290 | 6.290 | 18,885,700 |
| 2022-10-25 | 6.200 | 6.250 | 5.970 | 6.080 | 6.080 | 13,946,600 |
| 2022-10-24 | 6.390 | 6.550 | 6.140 | 6.200 | 6.200 | 14,665,600 |
| 2022-10-21 | 6.440 | 6.490 | 6.300 | 6.370 | 6.370 | 11,221,301 |
| 2022-10-20 | 6.430 | 6.560 | 6.370 | 6.400 | 6.400 | 12,501,876 |
| 2022-10-19 | 6.560 | 6.600 | 6.430 | 6.460 | 6.460 | 12,955,802 |
| 2022-10-18 | 6.670 | 6.720 | 6.520 | 6.600 | 6.600 | 16,552,450 |
| 2022-10-17 | 6.400 | 6.680 | 6.310 | 6.660 | 6.660 | 18,144,150 |
| 2022-10-14 | 6.280 | 6.440 | 6.200 | 6.370 | 6.370 | 18,000,402 |
| 2022-10-13 | 6.060 | 6.280 | 6.030 | 6.200 | 6.200 | 21,192,523 |
| 2022-10-12 | 5.830 | 6.100 | 5.780 | 6.080 | 6.080 | 21,072,650 |
| 2022-10-11 | 5.780 | 5.890 | 5.650 | 5.850 | 5.850 | 15,952,700 |
| 2022-10-10 | 5.880 | 5.910 | 5.730 | 5.760 | 5.760 | 19,448,754 |
| 2022-09-30 | 6.030 | 6.140 | 5.830 | 5.850 | 5.850 | 28,275,117 |
| 2022-09-29 | 6.850 | 6.930 | 5.970 | 5.990 | 5.990 | 55,216,850 |
| 2022-09-28 | 7.320 | 7.340 | 6.850 | 6.850 | 6.850 | 22,450,176 |
| 2022-09-27 | 7.240 | 7.390 | 7.140 | 7.380 | 7.380 | 14,567,350 |
| 2022-09-26 | 7.500 | 7.510 | 7.110 | 7.200 | 7.200 | 20,942,300 |
| 2022-09-23 | 7.890 | 7.960 | 7.550 | 7.570 | 7.570 | 23,921,400 |
| 2022-09-22 | 7.900 | 8.120 | 7.820 | 7.890 | 7.890 | 23,568,950 |
| 2022-09-21 | 8.410 | 8.760 | 8.100 | 8.110 | 8.110 | 36,340,585 |
| 2022-09-20 | 8.410 | 8.460 | 8.180 | 8.340 | 8.340 | 29,627,376 |
| 2022-09-19 | 8.010 | 8.470 | 7.750 | 8.400 | 8.400 | 45,075,573 |
| 2022-09-16 | 7.870 | 8.290 | 7.850 | 8.110 | 8.110 | 35,018,561 |
| 2022-09-15 | 7.790 | 8.080 | 7.750 | 7.960 | 7.960 | 35,765,150 |
| 2022-09-14 | 7.690 | 7.830 | 7.630 | 7.750 | 7.750 | 12,316,881 |
| 2022-09-13 | 7.780 | 7.890 | 7.770 | 7.800 | 7.800 | 12,164,305 |
| 2022-09-09 | 7.720 | 7.790 | 7.620 | 7.770 | 7.770 | 11,205,150 |
| 2022-09-08 | 7.880 | 7.990 | 7.710 | 7.720 | 7.720 | 17,059,500 |
| 2022-09-07 | 7.950 | 7.990 | 7.810 | 7.840 | 7.840 | 17,289,203 |
| 2022-09-06 | 7.920 | 7.990 | 7.790 | 7.980 | 7.980 | 17,188,200 |
| 2022-09-05 | 8.010 | 8.070 | 7.820 | 7.900 | 7.900 | 18,391,788 |
| 2022-09-02 | 7.760 | 8.080 | 7.760 | 8.030 | 8.030 | 25,034,323 |
| 2022-09-01 | 7.970 | 8.070 | 7.760 | 7.800 | 7.800 | 22,093,355 |
| 2022-08-31 | 8.110 | 8.330 | 7.950 | 7.970 | 7.970 | 29,827,485 |
| 2022-08-30 | 8.100 | 8.470 | 8.100 | 8.200 | 8.200 | 29,781,512 |
| 2022-08-29 | 8.200 | 8.210 | 7.940 | 8.190 | 8.190 | 32,519,023 |
| 2022-08-26 | 8.700 | 8.810 | 8.110 | 8.160 | 8.160 | 60,383,300 |
| 2022-08-25 | 9.430 | 9.700 | 8.600 | 8.780 | 8.780 | 74,826,186 |
| 2022-08-24 | 9.420 | 9.860 | 9.260 | 9.360 | 9.360 | 82,810,332 |
| 2022-08-23 | 9.730 | 9.850 | 9.290 | 9.400 | 9.400 | 73,146,816 |
| 2022-08-22 | 9.800 | 10.200 | 9.630 | 9.710 | 9.710 | 118,763,978 |
| 2022-08-19 | 9.190 | 10.570 | 9.100 | 10.140 | 10.140 | 169,035,333 |
| 2022-08-18 | 8.720 | 9.090 | 8.360 | 8.810 | 8.810 | 50,743,276 |
| 2022-08-17 | 8.420 | 8.840 | 8.330 | 8.750 | 8.750 | 40,887,600 |
| 2022-08-16 | 8.410 | 8.490 | 8.360 | 8.440 | 8.440 | 13,829,296 |
| 2022-08-15 | 8.560 | 8.580 | 8.390 | 8.430 | 8.430 | 18,507,947 |
| 2022-08-12 | 8.550 | 8.720 | 8.460 | 8.560 | 8.560 | 28,158,200 |
| 2022-08-11 | 8.430 | 8.690 | 8.410 | 8.600 | 8.600 | 38,079,436 |
| 2022-08-10 | 8.370 | 8.500 | 8.250 | 8.390 | 8.390 | 22,048,598 |
| 2022-08-09 | 8.520 | 8.550 | 8.190 | 8.430 | 8.430 | 35,414,339 |
| 2022-08-08 | 8.040 | 8.580 | 7.960 | 8.550 | 8.550 | 46,902,926 |
| 2022-08-05 | 7.870 | 8.180 | 7.870 | 8.020 | 8.020 | 24,181,507 |
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.