Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.390 | 5.450 | 5.310 | 5.340 | 5.340 | 24,474,400 |
| 2025-10-23 | 5.430 | 5.450 | 5.270 | 5.360 | 5.360 | 30,742,679 |
| 2025-10-22 | 5.410 | 5.550 | 5.390 | 5.430 | 5.430 | 43,268,639 |
| 2025-10-21 | 5.240 | 5.520 | 5.130 | 5.450 | 5.450 | 69,015,888 |
| 2025-10-20 | 4.800 | 5.480 | 4.790 | 5.220 | 5.220 | 64,476,049 |
| 2025-10-17 | 4.850 | 4.890 | 4.750 | 4.760 | 4.760 | 12,705,086 |
| 2025-10-16 | 4.920 | 4.920 | 4.810 | 4.840 | 4.840 | 12,305,027 |
| 2025-10-15 | 4.800 | 4.920 | 4.770 | 4.910 | 4.910 | 15,290,366 |
| 2025-10-14 | 4.840 | 4.950 | 4.790 | 4.800 | 4.800 | 18,260,475 |
| 2025-10-13 | 4.760 | 4.870 | 4.560 | 4.860 | 4.860 | 20,952,944 |
| 2025-10-10 | 4.810 | 4.890 | 4.780 | 4.830 | 4.830 | 16,222,350 |
| 2025-10-09 | 4.880 | 4.930 | 4.810 | 4.840 | 4.840 | 16,812,310 |
| 2025-09-30 | 4.930 | 4.970 | 4.850 | 4.870 | 4.870 | 15,161,700 |
| 2025-09-29 | 4.900 | 4.940 | 4.760 | 4.880 | 4.880 | 19,613,801 |
| 2025-09-26 | 4.950 | 4.980 | 4.890 | 4.910 | 4.910 | 17,564,778 |
| 2025-09-25 | 5.150 | 5.160 | 4.940 | 5.000 | 5.000 | 25,949,769 |
| 2025-09-24 | 5.060 | 5.170 | 5.000 | 5.150 | 5.150 | 15,625,201 |
| 2025-09-23 | 5.170 | 5.190 | 4.940 | 5.080 | 5.080 | 29,077,772 |
| 2025-09-22 | 5.220 | 5.240 | 5.150 | 5.180 | 5.180 | 17,595,799 |
| 2025-09-19 | 5.300 | 5.350 | 5.220 | 5.240 | 5.240 | 13,510,550 |
| 2025-09-18 | 5.420 | 5.440 | 5.250 | 5.290 | 5.290 | 25,204,202 |
| 2025-09-17 | 5.510 | 5.510 | 5.430 | 5.440 | 5.440 | 19,439,682 |
| 2025-09-16 | 5.450 | 5.520 | 5.400 | 5.520 | 5.520 | 20,647,703 |
| 2025-09-15 | 5.450 | 5.490 | 5.400 | 5.440 | 5.440 | 20,820,426 |
| 2025-09-12 | 5.460 | 5.610 | 5.430 | 5.500 | 5.500 | 30,592,985 |
| 2025-09-11 | 5.510 | 5.520 | 5.360 | 5.460 | 5.460 | 27,971,978 |
| 2025-09-10 | 5.300 | 5.520 | 5.290 | 5.510 | 5.510 | 37,352,074 |
| 2025-09-09 | 5.360 | 5.360 | 5.260 | 5.280 | 5.280 | 15,287,585 |
| 2025-09-08 | 5.300 | 5.370 | 5.260 | 5.370 | 5.370 | 18,238,950 |
| 2025-09-05 | 5.280 | 5.300 | 5.180 | 5.290 | 5.290 | 18,260,123 |
| 2025-09-04 | 5.220 | 5.310 | 5.180 | 5.250 | 5.250 | 23,158,974 |
| 2025-09-03 | 5.360 | 5.400 | 5.210 | 5.220 | 5.220 | 21,831,200 |
| 2025-09-02 | 5.530 | 5.530 | 5.350 | 5.360 | 5.360 | 30,115,791 |
| 2025-09-01 | 5.400 | 5.530 | 5.400 | 5.530 | 5.530 | 24,573,892 |
| 2025-08-29 | 5.500 | 5.510 | 5.390 | 5.410 | 5.410 | 25,963,688 |
| 2025-08-28 | 5.530 | 5.610 | 5.280 | 5.520 | 5.520 | 48,889,913 |
| 2025-08-27 | 5.780 | 5.830 | 5.550 | 5.570 | 5.570 | 43,705,894 |
| 2025-08-26 | 5.760 | 5.830 | 5.680 | 5.800 | 5.800 | 34,045,152 |
| 2025-08-25 | 5.710 | 5.860 | 5.690 | 5.760 | 5.760 | 48,294,883 |
| 2025-08-22 | 5.700 | 5.730 | 5.620 | 5.720 | 5.720 | 35,612,027 |
| 2025-08-21 | 5.690 | 5.750 | 5.670 | 5.690 | 5.690 | 31,374,404 |
| 2025-08-20 | 5.670 | 5.720 | 5.620 | 5.720 | 5.720 | 34,106,517 |
| 2025-08-19 | 5.710 | 5.770 | 5.640 | 5.710 | 5.710 | 33,851,066 |
| 2025-08-18 | 5.610 | 5.780 | 5.590 | 5.720 | 5.720 | 50,751,446 |
| 2025-08-15 | 5.550 | 5.670 | 5.520 | 5.640 | 5.640 | 47,873,084 |
| 2025-08-14 | 5.740 | 5.780 | 5.600 | 5.600 | 5.600 | 80,967,495 |
| 2025-08-13 | 5.920 | 6.160 | 5.740 | 5.820 | 5.820 | 152,104,370 |
| 2025-08-12 | 7.220 | 7.250 | 7.100 | 7.170 | 7.170 | 21,875,900 |
| 2025-08-11 | 7.180 | 7.280 | 7.160 | 7.220 | 7.220 | 20,945,534 |
| 2025-08-08 | 7.410 | 7.410 | 7.130 | 7.180 | 7.180 | 28,978,788 |
| 2025-08-07 | 7.440 | 7.530 | 7.340 | 7.350 | 7.350 | 36,355,601 |
| 2025-08-06 | 7.160 | 7.550 | 7.130 | 7.550 | 7.550 | 66,738,881 |
| 2025-08-05 | 7.170 | 7.190 | 7.060 | 7.100 | 7.100 | 16,491,444 |
| 2025-08-04 | 7.050 | 7.140 | 6.980 | 7.130 | 7.130 | 18,255,400 |
| 2025-08-01 | 6.990 | 7.120 | 6.900 | 7.110 | 7.110 | 23,328,069 |
| 2025-07-31 | 7.040 | 7.150 | 7.000 | 7.010 | 7.010 | 22,905,008 |
| 2025-07-30 | 7.110 | 7.130 | 6.970 | 7.040 | 7.040 | 21,236,100 |
| 2025-07-29 | 7.060 | 7.210 | 6.960 | 7.140 | 7.140 | 28,714,120 |
| 2025-07-28 | 7.140 | 7.150 | 7.010 | 7.060 | 7.060 | 14,604,650 |
| 2025-07-25 | 6.930 | 7.140 | 6.920 | 7.090 | 7.090 | 28,447,997 |
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.