Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 2.900 | 2.990 | 2.890 | 2.990 | 2.990 | 7,516,181 |
| 2026-07-22 | 3.040 | 3.060 | 2.880 | 2.910 | 2.910 | 10,102,800 |
| 2026-07-21 | 3.120 | 3.180 | 2.870 | 3.040 | 3.040 | 11,694,599 |
| 2026-07-20 | 3.190 | 3.330 | 3.030 | 3.080 | 3.080 | 10,023,000 |
| 2026-07-17 | 3.410 | 3.500 | 3.150 | 3.190 | 3.190 | 11,869,300 |
| 2026-07-16 | 3.370 | 3.500 | 3.370 | 3.470 | 3.470 | 6,188,952 |
| 2026-07-15 | 3.350 | 3.450 | 3.300 | 3.410 | 3.410 | 6,290,200 |
| 2026-07-14 | 3.370 | 3.400 | 3.250 | 3.360 | 3.360 | 6,183,800 |
| 2026-07-13 | 3.610 | 3.620 | 3.350 | 3.370 | 3.370 | 8,719,903 |
| 2026-07-10 | 3.600 | 3.690 | 3.600 | 3.630 | 3.630 | 7,019,205 |
| 2026-07-09 | 3.580 | 3.690 | 3.520 | 3.620 | 3.620 | 7,278,228 |
| 2026-07-08 | 3.570 | 3.640 | 3.540 | 3.550 | 3.550 | 4,384,000 |
| 2026-07-07 | 3.750 | 3.750 | 3.550 | 3.570 | 3.570 | 6,643,050 |
| 2026-07-06 | 3.840 | 3.890 | 3.760 | 3.760 | 3.760 | 6,626,173 |
| 2026-07-03 | 3.830 | 3.870 | 3.810 | 3.860 | 3.860 | 6,697,002 |
| 2026-07-02 | 3.860 | 3.970 | 3.850 | 3.850 | 3.850 | 8,186,500 |
| 2026-07-01 | 3.910 | 3.940 | 3.810 | 3.910 | 3.910 | 7,548,642 |
| 2026-06-30 | 3.960 | 4.000 | 3.900 | 3.940 | 3.940 | 6,042,880 |
| 2026-06-29 | 3.810 | 3.970 | 3.810 | 3.950 | 3.950 | 7,280,000 |
| 2026-06-26 | 3.950 | 3.970 | 3.800 | 3.850 | 3.850 | 14,376,000 |
| 2026-06-25 | 4.100 | 4.350 | 4.060 | 4.110 | 4.110 | 26,791,500 |
| 2026-06-24 | 3.980 | 4.040 | 3.930 | 4.000 | 4.000 | 10,195,316 |
| 2026-06-23 | 3.880 | 4.020 | 3.860 | 4.000 | 4.000 | 12,172,256 |
| 2026-06-22 | 3.820 | 3.920 | 3.710 | 3.900 | 3.900 | 12,505,735 |
| 2026-06-18 | 4.030 | 4.070 | 3.920 | 3.920 | 3.920 | 9,237,250 |
| 2026-06-17 | 3.990 | 4.070 | 3.920 | 4.000 | 4.000 | 8,710,703 |
| 2026-06-16 | 3.990 | 4.010 | 3.880 | 3.980 | 3.980 | 11,173,640 |
| 2026-06-15 | 3.870 | 4.030 | 3.870 | 3.990 | 3.990 | 10,026,150 |
| 2026-06-12 | 4.000 | 4.060 | 3.860 | 3.890 | 3.890 | 10,572,700 |
| 2026-06-11 | 4.130 | 4.130 | 3.850 | 3.970 | 3.970 | 13,401,700 |
| 2026-06-10 | 4.380 | 4.450 | 4.050 | 4.160 | 4.160 | 17,274,980 |
| 2026-06-09 | 4.330 | 4.410 | 4.250 | 4.410 | 4.410 | 12,202,622 |
| 2026-06-08 | 4.100 | 4.410 | 4.100 | 4.330 | 4.330 | 12,827,100 |
| 2026-06-05 | 4.300 | 4.330 | 4.200 | 4.260 | 4.260 | 8,239,700 |
| 2026-06-04 | 4.360 | 4.400 | 4.240 | 4.300 | 4.300 | 12,322,250 |
| 2026-06-03 | 4.360 | 4.500 | 4.320 | 4.380 | 4.380 | 14,828,800 |
| 2026-06-02 | 4.300 | 4.520 | 4.240 | 4.340 | 4.340 | 19,087,900 |
| 2026-06-01 | 4.000 | 4.290 | 3.960 | 4.250 | 4.250 | 17,911,900 |
| 2026-05-29 | 4.080 | 4.120 | 3.960 | 3.980 | 3.980 | 12,306,430 |
| 2026-05-28 | 3.880 | 4.050 | 3.860 | 4.030 | 4.030 | 11,672,410 |
| 2026-05-27 | 4.000 | 4.030 | 3.860 | 3.860 | 3.860 | 9,798,900 |
| 2026-05-26 | 3.930 | 4.000 | 3.860 | 3.970 | 3.970 | 8,779,747 |
| 2026-05-25 | 4.070 | 4.130 | 3.930 | 3.970 | 3.970 | 16,636,369 |
| 2026-05-22 | 4.200 | 4.230 | 4.070 | 4.100 | 4.100 | 13,243,990 |
| 2026-05-21 | 4.410 | 4.410 | 4.110 | 4.120 | 4.120 | 19,857,699 |
| 2026-05-20 | 4.460 | 4.490 | 4.340 | 4.410 | 4.410 | 16,539,199 |
| 2026-05-19 | 4.220 | 4.460 | 4.200 | 4.450 | 4.450 | 20,656,381 |
| 2026-05-18 | 4.350 | 4.350 | 4.180 | 4.240 | 4.240 | 15,528,070 |
| 2026-05-15 | 4.050 | 4.320 | 4.050 | 4.240 | 4.240 | 21,985,820 |
| 2026-05-14 | 4.130 | 4.190 | 4.070 | 4.070 | 4.070 | 13,285,770 |
| 2026-05-13 | 4.140 | 4.240 | 4.090 | 4.140 | 4.140 | 15,610,030 |
| 2026-05-12 | 4.200 | 4.210 | 4.090 | 4.100 | 4.100 | 11,955,500 |
| 2026-05-11 | 4.150 | 4.240 | 4.120 | 4.170 | 4.170 | 16,300,650 |
| 2026-05-08 | 3.990 | 4.170 | 3.950 | 4.100 | 4.100 | 14,918,870 |
| 2026-05-07 | 4.070 | 4.070 | 3.920 | 3.990 | 3.990 | 18,496,340 |
| 2026-05-06 | 4.140 | 4.190 | 4.070 | 4.070 | 4.070 | 18,507,600 |
| 2026-04-30 | 4.140 | 4.160 | 4.060 | 4.140 | 4.140 | 13,075,000 |
| 2026-04-29 | 4.080 | 4.190 | 4.020 | 4.130 | 4.130 | 17,792,939 |
| 2026-04-28 | 4.060 | 4.250 | 4.030 | 4.060 | 4.060 | 23,304,400 |
| 2026-04-27 | 4.020 | 4.060 | 3.850 | 4.010 | 4.010 | 22,911,090 |
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.