Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.670 | 5.740 | 5.510 | 5.580 | 5.580 | 33,279,000 |
| 2026-01-19 | 5.600 | 5.710 | 5.490 | 5.620 | 5.620 | 40,279,391 |
| 2026-01-16 | 5.850 | 6.030 | 5.500 | 5.720 | 5.720 | 63,367,106 |
| 2026-01-15 | 6.000 | 6.030 | 5.760 | 5.840 | 5.840 | 41,633,317 |
| 2026-01-14 | 5.920 | 6.230 | 5.920 | 6.090 | 6.090 | 62,156,689 |
| 2026-01-13 | 6.240 | 6.250 | 5.900 | 5.970 | 5.970 | 66,799,607 |
| 2026-01-12 | 5.890 | 6.290 | 5.860 | 6.290 | 6.290 | 81,853,069 |
| 2026-01-09 | 5.450 | 5.730 | 5.410 | 5.720 | 5.720 | 51,175,143 |
| 2026-01-08 | 5.300 | 5.460 | 5.260 | 5.430 | 5.430 | 33,039,029 |
| 2026-01-07 | 5.420 | 5.420 | 5.260 | 5.290 | 5.290 | 29,410,705 |
| 2026-01-06 | 5.380 | 5.480 | 5.330 | 5.430 | 5.430 | 29,759,867 |
| 2026-01-05 | 5.170 | 5.380 | 5.100 | 5.380 | 5.380 | 34,193,710 |
| 2025-12-31 | 5.140 | 5.240 | 5.140 | 5.190 | 5.190 | 23,978,402 |
| 2025-12-30 | 5.280 | 5.330 | 5.130 | 5.140 | 5.140 | 30,374,083 |
| 2025-12-29 | 5.380 | 5.420 | 5.250 | 5.270 | 5.270 | 26,400,854 |
| 2025-12-26 | 5.470 | 5.520 | 5.380 | 5.410 | 5.410 | 28,371,458 |
| 2025-12-25 | 5.380 | 5.490 | 5.350 | 5.460 | 5.460 | 25,280,678 |
| 2025-12-24 | 5.290 | 5.410 | 5.220 | 5.410 | 5.410 | 26,861,600 |
| 2025-12-23 | 5.530 | 5.530 | 5.290 | 5.290 | 5.290 | 43,613,135 |
| 2025-12-22 | 5.570 | 5.680 | 5.520 | 5.560 | 5.560 | 34,139,653 |
| 2025-12-19 | 5.530 | 5.580 | 5.330 | 5.570 | 5.570 | 42,953,977 |
| 2025-12-18 | 5.410 | 5.720 | 5.360 | 5.540 | 5.540 | 48,754,099 |
| 2025-12-17 | 5.670 | 5.780 | 5.280 | 5.460 | 5.460 | 59,194,270 |
| 2025-12-16 | 5.890 | 5.960 | 5.660 | 5.660 | 5.660 | 51,906,947 |
| 2025-12-15 | 5.910 | 6.090 | 5.650 | 5.970 | 5.970 | 75,514,865 |
| 2025-12-12 | 6.000 | 6.380 | 5.900 | 6.060 | 6.060 | 108,990,916 |
| 2025-12-11 | 6.240 | 6.340 | 5.980 | 5.980 | 5.980 | 94,659,939 |
| 2025-12-10 | 6.760 | 6.900 | 6.270 | 6.280 | 6.280 | 186,140,063 |
| 2025-12-09 | 5.450 | 6.530 | 5.410 | 6.530 | 6.530 | 141,306,737 |
| 2025-12-08 | 5.330 | 5.480 | 5.320 | 5.440 | 5.440 | 29,379,100 |
| 2025-12-05 | 5.250 | 5.370 | 5.080 | 5.350 | 5.350 | 31,581,985 |
| 2025-12-04 | 5.500 | 5.560 | 5.190 | 5.210 | 5.210 | 45,870,154 |
| 2025-12-03 | 5.890 | 5.930 | 5.500 | 5.550 | 5.550 | 53,136,394 |
| 2025-12-02 | 5.840 | 6.020 | 5.750 | 5.890 | 5.890 | 44,550,112 |
| 2025-12-01 | 5.810 | 5.970 | 5.700 | 5.840 | 5.840 | 39,750,255 |
| 2025-11-28 | 5.830 | 6.020 | 5.730 | 5.850 | 5.850 | 42,558,297 |
| 2025-11-27 | 5.900 | 6.030 | 5.670 | 5.770 | 5.770 | 52,330,170 |
| 2025-11-26 | 5.980 | 6.100 | 5.800 | 5.830 | 5.830 | 37,559,650 |
| 2025-11-25 | 6.100 | 6.160 | 5.930 | 5.940 | 5.940 | 65,808,034 |
| 2025-11-24 | 5.600 | 6.020 | 5.520 | 5.980 | 5.980 | 69,620,253 |
| 2025-11-21 | 5.600 | 5.790 | 5.490 | 5.520 | 5.520 | 39,695,122 |
| 2025-11-20 | 5.860 | 5.860 | 5.610 | 5.680 | 5.680 | 31,885,873 |
| 2025-11-19 | 5.980 | 6.050 | 5.710 | 5.750 | 5.750 | 46,828,047 |
| 2025-11-18 | 6.080 | 6.250 | 5.920 | 5.980 | 5.980 | 68,808,157 |
| 2025-11-17 | 5.720 | 6.120 | 5.720 | 6.070 | 6.070 | 76,607,652 |
| 2025-11-14 | 5.520 | 5.970 | 5.500 | 5.770 | 5.770 | 75,182,089 |
| 2025-11-13 | 5.490 | 5.560 | 5.410 | 5.550 | 5.550 | 20,128,700 |
| 2025-11-12 | 5.470 | 5.650 | 5.450 | 5.490 | 5.490 | 27,378,934 |
| 2025-11-11 | 5.550 | 5.570 | 5.450 | 5.470 | 5.470 | 19,536,000 |
| 2025-11-10 | 5.460 | 5.650 | 5.440 | 5.560 | 5.560 | 26,027,359 |
| 2025-11-07 | 5.510 | 5.560 | 5.430 | 5.440 | 5.440 | 18,272,141 |
| 2025-11-06 | 5.610 | 5.650 | 5.490 | 5.510 | 5.510 | 30,099,144 |
| 2025-11-05 | 5.520 | 5.730 | 5.510 | 5.650 | 5.650 | 35,338,703 |
| 2025-11-04 | 5.510 | 5.640 | 5.480 | 5.580 | 5.580 | 30,788,908 |
| 2025-11-03 | 5.390 | 5.600 | 5.350 | 5.600 | 5.600 | 46,502,353 |
| 2025-10-31 | 5.270 | 5.400 | 5.240 | 5.350 | 5.350 | 23,058,300 |
| 2025-10-30 | 5.250 | 5.530 | 5.180 | 5.310 | 5.310 | 32,681,800 |
| 2025-10-29 | 5.420 | 5.430 | 5.210 | 5.240 | 5.240 | 36,419,950 |
| 2025-10-28 | 5.310 | 5.560 | 5.260 | 5.490 | 5.490 | 42,388,650 |
| 2025-10-27 | 5.360 | 5.380 | 5.220 | 5.330 | 5.330 | 25,222,550 |
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.