Hengxin Mobile Business historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	11.300	11.620	11.110	11.520	11.520	26,386,007
2022-02-08	11.390	11.520	11.090	11.280	11.280	20,437,937
2022-02-07	11.040	11.560	11.000	11.330	11.330	25,629,550
2022-01-28	12.190	12.250	11.660	11.660	11.660	17,616,000
2022-01-27	12.310	12.360	11.710	11.810	11.810	18,979,250
2022-01-26	12.470	12.580	12.100	12.250	12.250	17,314,500
2022-01-25	13.090	13.290	12.300	12.350	12.350	25,640,500
2022-01-24	12.920	13.350	12.860	13.090	13.090	19,867,250
2022-01-21	13.300	13.650	13.000	13.100	13.100	25,231,703
2022-01-20	13.960	14.020	13.320	13.490	13.490	42,364,505
2022-01-19	14.130	14.450	13.960	14.100	14.100	37,806,653
2022-01-18	15.580	15.580	14.050	14.140	14.140	62,975,286
2022-01-17	14.910	15.680	14.910	15.510	15.510	40,036,903
2022-01-14	14.810	15.290	14.660	14.910	14.910	36,128,036
2022-01-13	15.300	15.640	14.840	14.850	14.850	39,222,396
2022-01-12	15.200	15.780	15.060	15.430	15.430	36,732,688
2022-01-11	15.260	15.800	14.920	15.180	15.180	49,905,284
2022-01-10	15.070	15.870	15.070	15.280	15.280	51,849,176
2022-01-07	17.700	18.300	16.000	16.070	16.070	55,506,350
2022-01-06	19.300	19.390	17.630	17.700	17.700	65,563,971
2022-01-05	18.930	20.050	18.600	19.980	19.980	86,619,488
2022-01-04	18.500	19.350	17.990	19.320	19.320	78,363,855
2021-12-31	17.910	19.200	17.700	18.390	18.390	67,409,850
2021-12-30	17.380	18.530	17.340	17.900	17.900	59,038,701
2021-12-29	18.760	18.800	17.620	17.720	17.720	64,469,647
2021-12-28	17.890	19.920	17.890	18.970	18.970	76,102,347
2021-12-27	18.360	18.660	17.600	17.740	17.740	59,583,488
2021-12-24	21.260	21.490	18.660	18.660	18.660	89,532,597
2021-12-23	20.850	21.580	20.220	20.590	20.590	112,214,984
2021-12-22	21.800	22.600	19.850	20.000	20.000	138,476,131
2021-12-21	17.150	20.410	17.100	20.410	20.410	132,165,497
2021-12-20	17.670	18.350	16.970	17.010	17.010	80,533,470
2021-12-17	18.600	18.880	17.220	17.740	17.740	107,221,934
2021-12-16	20.000	20.120	18.400	18.990	18.990	124,685,248
2021-12-15	19.340	21.220	18.710	19.750	19.750	141,499,362
2021-12-14	18.540	20.650	18.500	19.200	19.200	152,770,406
2021-12-13	15.220	18.000	15.120	18.000	18.000	119,247,977
2021-12-10	14.160	15.880	14.010	15.000	15.000	105,578,244
2021-12-09	14.000	14.930	13.340	14.380	14.380	99,687,002
2021-12-08	13.450	14.650	13.270	13.980	13.980	85,260,307
2021-12-07	13.390	14.310	13.060	13.870	13.870	96,240,090
2021-12-06	13.250	13.600	13.000	13.330	13.330	63,535,910
2021-12-03	13.710	13.850	13.150	13.220	13.220	52,455,111
2021-12-02	14.320	14.380	13.590	13.700	13.700	82,253,168
2021-12-01	14.510	15.000	14.510	14.800	14.800	69,448,648
2021-11-30	15.210	15.370	14.460	14.650	14.650	75,138,782
2021-11-29	15.300	15.560	14.710	14.940	14.940	79,501,519
2021-11-26	15.330	15.950	14.910	15.270	15.270	101,655,386
2021-11-25	18.200	18.810	15.230	15.800	15.800	135,790,299
2021-11-24	17.290	18.680	17.110	17.770	17.770	123,267,179
2021-11-23	17.200	17.940	16.410	17.290	17.290	131,027,706
2021-11-22	16.200	18.750	15.450	17.780	17.780	156,109,636
2021-11-19	15.990	17.540	15.390	15.940	15.940	148,285,686
2021-11-18	14.760	17.880	14.550	16.300	16.300	186,384,585
2021-11-17	15.400	15.600	14.810	14.900	14.900	113,173,885
2021-11-16	14.870	16.050	14.180	15.950	15.950	149,897,697
2021-11-15	15.000	16.310	14.420	15.430	15.430	181,249,913
2021-11-12	13.440	14.830	13.230	14.830	14.830	184,304,396
2021-11-11	10.780	12.360	10.780	12.360	12.360	106,891,361
2021-11-10	9.440	10.930	9.400	10.300	10.300	130,281,258

← NewerPage 20 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.