Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.880 | 6.970 | 6.830 | 6.940 | 6.940 | 14,759,000 |
| 2025-07-23 | 6.870 | 6.940 | 6.830 | 6.870 | 6.870 | 12,278,000 |
| 2025-07-22 | 7.000 | 7.030 | 6.840 | 6.880 | 6.880 | 18,582,841 |
| 2025-07-21 | 6.980 | 7.030 | 6.950 | 7.030 | 7.030 | 15,406,741 |
| 2025-07-18 | 7.060 | 7.140 | 6.980 | 6.990 | 6.990 | 16,656,500 |
| 2025-07-17 | 6.930 | 7.090 | 6.910 | 7.050 | 7.050 | 17,206,550 |
| 2025-07-16 | 6.900 | 7.060 | 6.880 | 6.950 | 6.950 | 18,430,500 |
| 2025-07-15 | 6.960 | 7.000 | 6.770 | 6.930 | 6.930 | 20,443,500 |
| 2025-07-14 | 7.090 | 7.090 | 6.930 | 6.980 | 6.980 | 18,519,450 |
| 2025-07-11 | 7.090 | 7.150 | 7.020 | 7.100 | 7.100 | 27,285,400 |
| 2025-07-10 | 7.010 | 7.280 | 6.960 | 7.150 | 7.150 | 37,635,064 |
| 2025-07-09 | 6.970 | 7.160 | 6.930 | 7.070 | 7.070 | 32,500,594 |
| 2025-07-08 | 6.860 | 7.000 | 6.830 | 6.990 | 6.990 | 17,450,700 |
| 2025-07-07 | 6.830 | 6.920 | 6.800 | 6.890 | 6.890 | 11,176,965 |
| 2025-07-04 | 6.960 | 6.980 | 6.830 | 6.870 | 6.870 | 15,871,600 |
| 2025-07-03 | 6.900 | 7.020 | 6.900 | 6.970 | 6.970 | 15,080,300 |
| 2025-07-02 | 7.010 | 7.020 | 6.860 | 6.930 | 6.930 | 21,485,300 |
| 2025-07-01 | 7.220 | 7.300 | 6.940 | 7.020 | 7.020 | 30,740,500 |
| 2025-06-30 | 7.060 | 7.130 | 6.990 | 7.080 | 7.080 | 43,096,072 |
| 2025-06-27 | 6.840 | 7.360 | 6.730 | 7.060 | 7.060 | 74,480,310 |
| 2025-06-26 | 6.760 | 6.830 | 6.710 | 6.770 | 6.770 | 20,792,705 |
| 2025-06-25 | 6.680 | 6.760 | 6.610 | 6.760 | 6.760 | 21,203,030 |
| 2025-06-24 | 6.570 | 6.730 | 6.500 | 6.690 | 6.690 | 19,467,051 |
| 2025-06-23 | 6.230 | 6.500 | 6.180 | 6.490 | 6.490 | 17,506,379 |
| 2025-06-20 | 6.510 | 6.540 | 6.260 | 6.320 | 6.320 | 19,519,845 |
| 2025-06-19 | 6.700 | 6.730 | 6.470 | 6.490 | 6.490 | 20,193,800 |
| 2025-06-18 | 6.700 | 6.770 | 6.600 | 6.710 | 6.710 | 17,420,800 |
| 2025-06-17 | 6.800 | 6.880 | 6.680 | 6.750 | 6.750 | 20,139,962 |
| 2025-06-16 | 6.550 | 6.840 | 6.530 | 6.810 | 6.810 | 28,023,479 |
| 2025-06-13 | 6.910 | 7.050 | 6.560 | 6.610 | 6.610 | 36,840,700 |
| 2025-06-12 | 6.730 | 6.960 | 6.710 | 6.860 | 6.860 | 30,197,200 |
| 2025-06-11 | 6.700 | 6.840 | 6.670 | 6.780 | 6.780 | 21,742,969 |
| 2025-06-10 | 6.790 | 6.850 | 6.550 | 6.730 | 6.730 | 26,268,225 |
| 2025-06-09 | 6.660 | 6.850 | 6.610 | 6.830 | 6.830 | 31,600,579 |
| 2025-06-06 | 6.610 | 6.690 | 6.540 | 6.620 | 6.620 | 25,086,600 |
| 2025-06-05 | 6.460 | 6.750 | 6.420 | 6.650 | 6.650 | 39,909,505 |
| 2025-06-04 | 6.450 | 6.510 | 6.390 | 6.460 | 6.460 | 16,936,400 |
| 2025-06-03 | 6.300 | 6.530 | 6.300 | 6.410 | 6.410 | 20,594,220 |
| 2025-05-30 | 6.660 | 6.660 | 6.350 | 6.400 | 6.400 | 28,724,100 |
| 2025-05-29 | 6.320 | 6.550 | 6.300 | 6.550 | 6.550 | 25,599,300 |
| 2025-05-28 | 6.460 | 6.500 | 6.280 | 6.300 | 6.300 | 17,965,352 |
| 2025-05-27 | 6.620 | 6.660 | 6.420 | 6.450 | 6.450 | 22,853,300 |
| 2025-05-26 | 6.270 | 6.590 | 6.220 | 6.510 | 6.510 | 30,516,627 |
| 2025-05-23 | 6.400 | 6.410 | 6.200 | 6.200 | 6.200 | 19,062,700 |
| 2025-05-22 | 6.470 | 6.570 | 6.310 | 6.420 | 6.420 | 21,650,600 |
| 2025-05-21 | 6.600 | 6.710 | 6.440 | 6.450 | 6.450 | 19,552,500 |
| 2025-05-20 | 6.460 | 6.650 | 6.330 | 6.600 | 6.600 | 22,175,900 |
| 2025-05-19 | 6.400 | 6.470 | 6.280 | 6.420 | 6.420 | 15,642,400 |
| 2025-05-16 | 6.340 | 6.430 | 6.210 | 6.330 | 6.330 | 13,700,715 |
| 2025-05-15 | 6.480 | 6.480 | 6.260 | 6.310 | 6.310 | 15,497,700 |
| 2025-05-14 | 6.370 | 6.520 | 6.360 | 6.480 | 6.480 | 19,098,600 |
| 2025-05-13 | 6.550 | 6.600 | 6.380 | 6.390 | 6.390 | 17,012,800 |
| 2025-05-12 | 6.490 | 6.580 | 6.410 | 6.470 | 6.470 | 19,836,200 |
| 2025-05-09 | 6.490 | 6.490 | 6.280 | 6.340 | 6.340 | 20,384,800 |
| 2025-05-08 | 6.230 | 6.550 | 6.220 | 6.510 | 6.510 | 27,706,700 |
| 2025-05-07 | 6.450 | 6.480 | 6.180 | 6.280 | 6.280 | 24,525,520 |
| 2025-05-06 | 6.150 | 6.340 | 6.090 | 6.330 | 6.330 | 24,239,973 |
| 2025-04-30 | 5.910 | 6.090 | 5.870 | 6.060 | 6.060 | 18,496,186 |
| 2025-04-29 | 5.770 | 5.950 | 5.700 | 5.890 | 5.890 | 21,667,730 |
| 2025-04-28 | 5.600 | 5.910 | 5.580 | 5.800 | 5.800 | 29,480,186 |
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.