Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.630 | 7.820 | 7.600 | 7.800 | 7.800 | 19,445,953 |
| 2022-08-03 | 7.580 | 7.900 | 7.510 | 7.560 | 7.560 | 23,921,800 |
| 2022-08-02 | 8.110 | 8.120 | 7.450 | 7.570 | 7.570 | 32,959,253 |
| 2022-08-01 | 8.210 | 8.350 | 8.050 | 8.180 | 8.180 | 14,927,878 |
| 2022-07-29 | 8.290 | 8.390 | 8.150 | 8.250 | 8.250 | 18,021,678 |
| 2022-07-28 | 8.210 | 8.430 | 8.180 | 8.290 | 8.290 | 24,150,363 |
| 2022-07-27 | 8.200 | 8.320 | 8.100 | 8.140 | 8.140 | 16,753,850 |
| 2022-07-26 | 8.050 | 8.360 | 7.970 | 8.300 | 8.300 | 21,501,494 |
| 2022-07-25 | 8.200 | 8.290 | 7.980 | 8.020 | 8.020 | 14,307,000 |
| 2022-07-22 | 8.350 | 8.480 | 8.090 | 8.180 | 8.180 | 23,135,860 |
| 2022-07-21 | 8.480 | 8.680 | 8.340 | 8.360 | 8.360 | 33,470,550 |
| 2022-07-20 | 8.260 | 8.430 | 8.220 | 8.310 | 8.310 | 22,635,307 |
| 2022-07-19 | 8.110 | 8.280 | 8.050 | 8.250 | 8.250 | 21,536,700 |
| 2022-07-18 | 7.770 | 8.110 | 7.730 | 8.100 | 8.100 | 21,869,605 |
| 2022-07-15 | 7.930 | 7.940 | 7.700 | 7.700 | 7.700 | 18,461,400 |
| 2022-07-14 | 8.140 | 8.180 | 7.970 | 7.990 | 7.990 | 17,292,938 |
| 2022-07-13 | 7.880 | 8.180 | 7.880 | 8.090 | 8.090 | 16,988,902 |
| 2022-07-12 | 8.180 | 8.180 | 7.810 | 7.860 | 7.860 | 18,823,500 |
| 2022-07-11 | 8.300 | 8.440 | 8.080 | 8.130 | 8.130 | 25,103,800 |
| 2022-07-08 | 8.110 | 8.660 | 8.070 | 8.370 | 8.370 | 36,296,225 |
| 2022-07-07 | 8.110 | 8.160 | 8.030 | 8.070 | 8.070 | 16,203,002 |
| 2022-07-06 | 8.360 | 8.420 | 8.040 | 8.140 | 8.140 | 18,226,872 |
| 2022-07-05 | 8.510 | 8.530 | 8.100 | 8.390 | 8.390 | 24,467,694 |
| 2022-07-04 | 8.730 | 8.780 | 8.380 | 8.460 | 8.460 | 27,977,800 |
| 2022-07-01 | 8.920 | 8.920 | 8.560 | 8.630 | 8.630 | 30,864,467 |
| 2022-06-30 | 8.800 | 9.170 | 8.660 | 8.900 | 8.900 | 51,406,557 |
| 2022-06-29 | 8.620 | 9.280 | 8.540 | 8.900 | 8.900 | 66,629,313 |
| 2022-06-28 | 8.550 | 8.750 | 8.350 | 8.650 | 8.650 | 37,869,406 |
| 2022-06-27 | 8.390 | 8.640 | 8.350 | 8.480 | 8.480 | 30,735,867 |
| 2022-06-24 | 8.240 | 8.530 | 8.220 | 8.350 | 8.350 | 26,595,556 |
| 2022-06-23 | 8.240 | 8.310 | 8.010 | 8.260 | 8.260 | 27,901,038 |
| 2022-06-22 | 8.790 | 8.800 | 8.210 | 8.230 | 8.230 | 51,790,100 |
| 2022-06-21 | 8.220 | 8.680 | 8.170 | 8.580 | 8.580 | 57,041,996 |
| 2022-06-20 | 8.140 | 8.390 | 8.140 | 8.230 | 8.230 | 26,055,944 |
| 2022-06-17 | 8.230 | 8.410 | 8.030 | 8.140 | 8.140 | 34,795,682 |
| 2022-06-16 | 7.720 | 8.660 | 7.660 | 8.380 | 8.380 | 62,426,668 |
| 2022-06-15 | 7.680 | 7.840 | 7.580 | 7.680 | 7.680 | 24,078,050 |
| 2022-06-14 | 7.900 | 7.960 | 7.410 | 7.700 | 7.700 | 32,241,804 |
| 2022-06-13 | 7.950 | 8.120 | 7.900 | 7.980 | 7.980 | 16,858,846 |
| 2022-06-10 | 7.810 | 8.100 | 7.710 | 7.990 | 7.990 | 21,511,241 |
| 2022-06-09 | 8.080 | 8.140 | 7.900 | 7.900 | 7.900 | 17,258,905 |
| 2022-06-08 | 8.200 | 8.260 | 7.880 | 8.100 | 8.100 | 18,664,020 |
| 2022-06-07 | 8.550 | 8.630 | 8.110 | 8.160 | 8.160 | 26,964,088 |
| 2022-06-06 | 8.250 | 8.600 | 8.220 | 8.520 | 8.520 | 22,863,100 |
| 2022-06-02 | 8.690 | 8.700 | 8.120 | 8.270 | 8.270 | 24,950,500 |
| 2022-06-01 | 8.700 | 8.840 | 8.500 | 8.560 | 8.560 | 26,637,905 |
| 2022-05-31 | 8.460 | 8.900 | 8.180 | 8.820 | 8.820 | 36,663,900 |
| 2022-05-30 | 8.740 | 8.740 | 8.290 | 8.440 | 8.440 | 18,676,600 |
| 2022-05-27 | 8.780 | 9.000 | 8.560 | 8.680 | 8.680 | 24,263,528 |
| 2022-05-26 | 8.550 | 8.940 | 8.360 | 8.800 | 8.800 | 29,639,300 |
| 2022-05-25 | 8.220 | 8.550 | 8.090 | 8.480 | 8.480 | 21,248,109 |
| 2022-05-24 | 9.120 | 9.160 | 8.170 | 8.170 | 8.170 | 31,858,100 |
| 2022-05-23 | 9.000 | 9.280 | 8.800 | 8.990 | 8.990 | 33,589,360 |
| 2022-05-20 | 8.720 | 8.940 | 8.550 | 8.720 | 8.720 | 19,036,082 |
| 2022-05-19 | 8.520 | 8.780 | 8.450 | 8.650 | 8.650 | 15,550,100 |
| 2022-05-18 | 8.940 | 9.020 | 8.680 | 8.750 | 8.750 | 17,218,700 |
| 2022-05-17 | 8.930 | 8.930 | 8.480 | 8.840 | 8.840 | 21,948,300 |
| 2022-05-16 | 8.740 | 9.090 | 8.690 | 8.920 | 8.920 | 25,066,268 |
| 2022-05-13 | 8.990 | 9.060 | 8.620 | 8.740 | 8.740 | 16,185,710 |
| 2022-05-12 | 8.910 | 9.070 | 8.670 | 8.860 | 8.860 | 21,073,913 |
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.