Hengxin Mobile Business historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.810	9.350	8.740	8.830	8.830	32,367,450
2022-05-10	8.420	8.800	8.400	8.790	8.790	16,741,420
2022-05-09	8.460	8.840	8.460	8.590	8.590	15,320,404
2022-05-06	8.350	8.760	8.320	8.480	8.480	18,494,392
2022-05-05	8.320	8.850	8.180	8.600	8.600	24,524,420
2022-04-29	7.910	8.400	7.910	8.310	8.310	23,994,131
2022-04-28	8.170	8.240	7.600	7.780	7.780	20,950,564
2022-04-27	7.830	8.260	7.570	8.260	8.260	23,573,595
2022-04-26	8.340	8.490	7.910	7.920	7.920	23,780,284
2022-04-25	8.730	8.940	8.240	8.240	8.240	30,976,020
2022-04-22	9.650	9.830	9.200	9.210	9.210	23,216,338
2022-04-21	10.100	10.380	9.680	9.720	9.720	26,922,050
2022-04-20	10.660	10.910	10.240	10.300	10.300	28,133,300
2022-04-19	10.380	10.870	10.260	10.750	10.750	33,472,900
2022-04-18	10.320	10.520	10.010	10.400	10.400	18,699,500
2022-04-15	10.690	10.800	10.220	10.390	10.390	27,163,050
2022-04-14	10.800	11.130	10.620	10.830	10.830	25,068,950
2022-04-13	11.340	11.340	10.670	10.730	10.730	38,301,750
2022-04-12	11.740	12.190	11.380	11.470	11.470	35,869,350
2022-04-11	11.800	12.300	11.470	11.540	11.540	39,755,180
2022-04-08	14.180	14.300	11.870	11.990	11.990	74,368,430
2022-04-07	15.210	15.920	14.510	14.560	14.560	54,785,380
2022-04-06	14.890	15.770	14.810	15.480	15.480	63,119,865
2022-04-01	14.340	16.200	14.290	15.420	15.420	87,242,728
2022-03-31	14.100	14.910	14.000	14.540	14.540	52,988,815
2022-03-30	14.200	14.320	13.830	14.270	14.270	39,569,950
2022-03-29	13.640	14.480	13.440	14.340	14.340	54,189,650
2022-03-28	14.150	14.970	13.520	13.840	13.840	54,701,050
2022-03-25	13.570	14.620	13.400	14.150	14.150	59,305,009
2022-03-24	13.910	14.000	13.350	13.440	13.440	35,987,500
2022-03-23	14.360	14.580	13.900	14.070	14.070	50,400,072
2022-03-22	13.700	15.160	13.590	14.640	14.640	82,804,200
2022-03-21	13.200	14.280	13.020	13.940	13.940	59,167,550
2022-03-18	13.100	13.510	12.800	13.040	13.040	40,024,052
2022-03-17	13.810	14.460	13.280	13.320	13.320	68,493,000
2022-03-16	13.250	14.050	12.580	13.850	13.850	60,546,946
2022-03-15	13.800	14.160	12.980	13.160	13.160	52,190,964
2022-03-14	13.360	14.730	13.190	14.200	14.200	70,616,052
2022-03-11	13.600	14.150	13.350	13.550	13.550	59,417,248
2022-03-10	14.830	15.600	14.170	14.210	14.210	89,004,788
2022-03-09	13.100	15.590	12.920	14.830	14.830	110,739,524
2022-03-08	12.580	14.230	12.230	13.520	13.520	96,272,645
2022-03-07	13.300	13.860	12.600	13.140	13.140	109,535,487
2022-03-04	10.730	12.900	10.580	12.900	12.900	85,194,672
2022-03-03	11.010	11.150	10.690	10.750	10.750	28,706,764
2022-03-02	10.770	11.150	10.600	10.910	10.910	33,098,900
2022-03-01	10.620	10.850	10.460	10.750	10.750	20,314,041
2022-02-28	10.410	10.630	10.050	10.610	10.610	22,095,150
2022-02-25	10.600	10.970	10.420	10.480	10.480	30,823,800
2022-02-24	11.010	11.350	10.180	10.450	10.450	41,382,313
2022-02-23	10.710	11.140	10.610	11.080	11.080	31,997,200
2022-02-22	11.040	11.060	10.500	10.600	10.600	30,443,384
2022-02-21	10.600	11.250	10.590	11.190	11.190	32,694,850
2022-02-18	11.170	11.200	10.650	10.820	10.820	31,048,142
2022-02-17	10.800	11.150	10.710	11.090	11.090	32,030,888
2022-02-16	10.780	11.440	10.620	10.940	10.940	45,494,188
2022-02-15	10.750	10.930	10.580	10.710	10.710	17,672,800
2022-02-14	10.430	10.790	10.250	10.700	10.700	23,904,281
2022-02-11	11.090	11.190	10.400	10.490	10.490	32,553,331
2022-02-10	11.580	11.650	11.110	11.160	11.160	28,693,800

← NewerPage 19 of 21 · 1,219 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.