Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4.150 | 4.230 | 4.000 | 4.020 | 4.020 | 28,668,039 |
| 2026-04-23 | 4.100 | 4.360 | 4.090 | 4.110 | 4.110 | 44,129,793 |
| 2026-04-22 | 3.820 | 4.200 | 3.780 | 4.110 | 4.110 | 63,463,312 |
| 2026-04-21 | 3.520 | 3.910 | 3.510 | 3.880 | 3.880 | 65,486,262 |
| 2026-04-20 | 3.430 | 3.550 | 3.430 | 3.520 | 3.520 | 36,348,594 |
| 2026-04-17 | 3.510 | 3.540 | 3.430 | 3.450 | 3.450 | 32,996,422 |
| 2026-04-16 | 3.470 | 3.550 | 3.430 | 3.530 | 3.530 | 36,000,199 |
| 2026-04-15 | 3.510 | 3.540 | 3.450 | 3.470 | 3.470 | 28,311,980 |
| 2026-04-14 | 3.520 | 3.560 | 3.480 | 3.510 | 3.510 | 31,994,180 |
| 2026-04-13 | 3.410 | 3.510 | 3.370 | 3.500 | 3.500 | 39,309,113 |
| 2026-04-10 | 3.550 | 3.560 | 3.460 | 3.470 | 3.470 | 52,984,680 |
| 2026-04-09 | 3.500 | 3.600 | 3.470 | 3.500 | 3.500 | 73,808,750 |
| 2026-04-08 | 3.510 | 3.760 | 3.510 | 3.590 | 3.590 | 123,639,906 |
| 2026-04-03 | 4.630 | 4.630 | 4.390 | 4.390 | 4.390 | 13,700,800 |
| 2026-04-02 | 4.690 | 4.700 | 4.500 | 4.560 | 4.560 | 15,949,740 |
| 2026-04-01 | 4.760 | 4.790 | 4.650 | 4.720 | 4.720 | 13,714,760 |
| 2026-03-31 | 4.700 | 4.810 | 4.600 | 4.610 | 4.610 | 13,673,430 |
| 2026-03-30 | 4.650 | 4.740 | 4.560 | 4.730 | 4.730 | 12,403,100 |
| 2026-03-27 | 4.580 | 4.730 | 4.550 | 4.710 | 4.710 | 11,604,300 |
| 2026-03-26 | 4.780 | 4.840 | 4.610 | 4.630 | 4.630 | 15,578,590 |
| 2026-03-25 | 4.710 | 4.820 | 4.710 | 4.800 | 4.800 | 15,260,640 |
| 2026-03-24 | 4.630 | 4.710 | 4.470 | 4.710 | 4.710 | 19,503,199 |
| 2026-03-23 | 4.720 | 4.760 | 4.460 | 4.500 | 4.500 | 24,788,000 |
| 2026-03-20 | 5.100 | 5.120 | 4.800 | 4.810 | 4.810 | 29,904,980 |
| 2026-03-19 | 5.170 | 5.200 | 5.070 | 5.100 | 5.100 | 13,735,900 |
| 2026-03-18 | 5.090 | 5.240 | 5.060 | 5.240 | 5.240 | 17,087,539 |
| 2026-03-17 | 5.190 | 5.220 | 5.080 | 5.090 | 5.090 | 14,113,160 |
| 2026-03-16 | 5.130 | 5.190 | 5.080 | 5.190 | 5.190 | 14,398,320 |
| 2026-03-13 | 5.160 | 5.200 | 5.090 | 5.100 | 5.100 | 15,263,400 |
| 2026-03-12 | 5.270 | 5.340 | 5.180 | 5.190 | 5.190 | 15,588,050 |
| 2026-03-11 | 5.370 | 5.440 | 5.270 | 5.300 | 5.300 | 16,799,369 |
| 2026-03-10 | 5.360 | 5.490 | 5.300 | 5.370 | 5.370 | 20,430,910 |
| 2026-03-09 | 5.210 | 5.330 | 5.120 | 5.310 | 5.310 | 20,208,750 |
| 2026-03-06 | 5.210 | 5.300 | 5.190 | 5.280 | 5.280 | 17,490,500 |
| 2026-03-05 | 5.130 | 5.290 | 5.120 | 5.250 | 5.250 | 23,672,150 |
| 2026-03-04 | 5.030 | 5.100 | 4.960 | 5.030 | 5.030 | 22,579,539 |
| 2026-03-03 | 5.400 | 5.420 | 5.070 | 5.080 | 5.080 | 36,141,898 |
| 2026-03-02 | 5.580 | 5.650 | 5.300 | 5.350 | 5.350 | 43,721,398 |
| 2026-02-27 | 5.570 | 5.750 | 5.550 | 5.700 | 5.700 | 30,679,000 |
| 2026-02-26 | 5.740 | 5.800 | 5.600 | 5.610 | 5.610 | 30,243,230 |
| 2026-02-25 | 5.680 | 5.930 | 5.630 | 5.740 | 5.740 | 37,205,887 |
| 2026-02-24 | 5.840 | 5.850 | 5.540 | 5.660 | 5.660 | 30,781,340 |
| 2026-02-13 | 5.620 | 5.970 | 5.620 | 5.740 | 5.740 | 42,336,078 |
| 2026-02-12 | 5.730 | 5.790 | 5.590 | 5.660 | 5.660 | 25,013,631 |
| 2026-02-11 | 5.790 | 5.920 | 5.710 | 5.740 | 5.740 | 35,209,113 |
| 2026-02-10 | 5.690 | 5.920 | 5.630 | 5.810 | 5.810 | 49,239,527 |
| 2026-02-09 | 5.390 | 5.690 | 5.370 | 5.690 | 5.690 | 46,894,379 |
| 2026-02-06 | 5.280 | 5.370 | 5.220 | 5.310 | 5.310 | 17,927,971 |
| 2026-02-05 | 5.320 | 5.440 | 5.290 | 5.300 | 5.300 | 21,574,801 |
| 2026-02-04 | 5.360 | 5.370 | 5.240 | 5.350 | 5.350 | 20,370,699 |
| 2026-02-03 | 5.300 | 5.380 | 5.270 | 5.370 | 5.370 | 19,552,000 |
| 2026-02-02 | 5.310 | 5.460 | 5.230 | 5.240 | 5.240 | 25,193,199 |
| 2026-01-30 | 5.510 | 5.590 | 5.400 | 5.400 | 5.400 | 31,412,600 |
| 2026-01-29 | 5.490 | 5.750 | 5.350 | 5.570 | 5.570 | 44,913,551 |
| 2026-01-28 | 5.590 | 5.770 | 5.540 | 5.550 | 5.550 | 33,140,488 |
| 2026-01-27 | 5.590 | 5.660 | 5.450 | 5.560 | 5.560 | 26,986,891 |
| 2026-01-26 | 5.750 | 5.780 | 5.460 | 5.640 | 5.640 | 36,660,793 |
| 2026-01-23 | 5.660 | 5.780 | 5.620 | 5.740 | 5.740 | 32,841,531 |
| 2026-01-22 | 5.730 | 5.740 | 5.570 | 5.660 | 5.660 | 27,102,340 |
| 2026-01-21 | 5.580 | 5.780 | 5.510 | 5.660 | 5.660 | 36,328,352 |
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.