Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.800 | 5.900 | 5.610 | 5.620 | 5.620 | 24,577,736 |
| 2025-04-24 | 6.030 | 6.040 | 5.760 | 5.780 | 5.780 | 22,286,380 |
| 2025-04-23 | 6.020 | 6.120 | 5.990 | 6.030 | 6.030 | 14,881,900 |
| 2025-04-22 | 6.070 | 6.140 | 5.960 | 5.990 | 5.990 | 15,579,150 |
| 2025-04-21 | 5.890 | 6.100 | 5.880 | 6.090 | 6.090 | 18,414,600 |
| 2025-04-18 | 5.940 | 5.990 | 5.830 | 5.930 | 5.930 | 15,182,850 |
| 2025-04-17 | 5.920 | 6.030 | 5.860 | 5.940 | 5.940 | 15,376,039 |
| 2025-04-16 | 6.150 | 6.170 | 5.870 | 5.970 | 5.970 | 23,088,000 |
| 2025-04-15 | 6.170 | 6.270 | 6.120 | 6.180 | 6.180 | 15,256,800 |
| 2025-04-14 | 6.220 | 6.300 | 6.120 | 6.170 | 6.170 | 17,640,600 |
| 2025-04-11 | 5.960 | 6.120 | 5.930 | 6.050 | 6.050 | 16,629,240 |
| 2025-04-10 | 6.010 | 6.210 | 6.010 | 6.040 | 6.040 | 28,218,088 |
| 2025-04-09 | 5.570 | 5.950 | 5.050 | 5.870 | 5.870 | 35,694,634 |
| 2025-04-08 | 5.480 | 5.840 | 5.420 | 5.610 | 5.610 | 29,828,259 |
| 2025-04-07 | 6.210 | 6.310 | 5.420 | 5.420 | 5.420 | 40,633,241 |
| 2025-04-03 | 6.810 | 6.930 | 6.720 | 6.780 | 6.780 | 15,969,944 |
| 2025-04-02 | 6.830 | 7.030 | 6.830 | 6.880 | 6.880 | 14,861,400 |
| 2025-04-01 | 7.010 | 7.170 | 6.870 | 6.890 | 6.890 | 21,422,200 |
| 2025-03-31 | 7.110 | 7.310 | 6.870 | 7.060 | 7.060 | 24,148,300 |
| 2025-03-28 | 7.500 | 7.550 | 7.180 | 7.180 | 7.180 | 43,248,402 |
| 2025-03-27 | 7.700 | 7.980 | 7.700 | 7.730 | 7.730 | 42,458,312 |
| 2025-03-26 | 7.650 | 7.820 | 7.500 | 7.520 | 7.520 | 38,690,513 |
| 2025-03-25 | 8.360 | 8.420 | 7.650 | 7.690 | 7.690 | 70,145,047 |
| 2025-03-24 | 8.560 | 8.890 | 8.220 | 8.320 | 8.320 | 72,540,762 |
| 2025-03-21 | 7.980 | 9.380 | 7.910 | 8.840 | 8.840 | 129,292,093 |
| 2025-03-20 | 8.870 | 9.000 | 8.250 | 8.310 | 8.310 | 89,069,884 |
| 2025-03-19 | 7.800 | 8.880 | 7.600 | 8.540 | 8.540 | 86,232,037 |
| 2025-03-18 | 7.950 | 8.040 | 7.760 | 7.830 | 7.830 | 27,016,450 |
| 2025-03-17 | 8.060 | 8.110 | 7.920 | 7.960 | 7.960 | 23,330,393 |
| 2025-03-14 | 7.960 | 8.110 | 7.860 | 8.070 | 8.070 | 25,022,329 |
| 2025-03-13 | 8.290 | 8.330 | 7.890 | 7.990 | 7.990 | 36,275,100 |
| 2025-03-12 | 8.270 | 8.500 | 8.070 | 8.370 | 8.370 | 49,915,613 |
| 2025-03-11 | 7.770 | 8.380 | 7.680 | 8.260 | 8.260 | 47,945,991 |
| 2025-03-10 | 7.880 | 8.150 | 7.830 | 7.910 | 7.910 | 22,216,240 |
| 2025-03-07 | 8.220 | 8.330 | 7.890 | 7.980 | 7.980 | 40,779,100 |
| 2025-03-06 | 7.660 | 8.280 | 7.660 | 8.110 | 8.110 | 47,602,120 |
| 2025-03-05 | 7.690 | 7.730 | 7.490 | 7.620 | 7.620 | 23,007,500 |
| 2025-03-04 | 7.350 | 7.570 | 7.300 | 7.570 | 7.570 | 21,538,850 |
| 2025-03-03 | 7.700 | 7.700 | 7.320 | 7.420 | 7.420 | 33,691,600 |
| 2025-02-28 | 8.100 | 8.200 | 7.650 | 7.660 | 7.660 | 39,175,278 |
| 2025-02-27 | 8.390 | 8.580 | 8.090 | 8.230 | 8.230 | 39,274,969 |
| 2025-02-26 | 8.410 | 8.630 | 8.300 | 8.440 | 8.440 | 37,986,094 |
| 2025-02-25 | 8.510 | 8.560 | 8.340 | 8.360 | 8.360 | 50,515,293 |
| 2025-02-24 | 8.680 | 8.680 | 8.390 | 8.670 | 8.670 | 63,563,191 |
| 2025-02-21 | 8.220 | 9.270 | 8.220 | 8.940 | 8.940 | 103,128,121 |
| 2025-02-20 | 8.100 | 8.290 | 8.040 | 8.210 | 8.210 | 47,806,249 |
| 2025-02-19 | 7.730 | 8.170 | 7.600 | 8.080 | 8.080 | 45,203,075 |
| 2025-02-18 | 8.450 | 8.500 | 7.720 | 7.770 | 7.770 | 62,885,041 |
| 2025-02-17 | 8.300 | 8.470 | 8.090 | 8.190 | 8.190 | 60,088,902 |
| 2025-02-14 | 7.940 | 8.290 | 7.760 | 8.190 | 8.190 | 54,321,343 |
| 2025-02-13 | 8.120 | 8.160 | 7.850 | 7.980 | 7.980 | 43,426,886 |
| 2025-02-12 | 7.890 | 8.150 | 7.870 | 8.090 | 8.090 | 41,733,783 |
| 2025-02-11 | 8.170 | 8.210 | 7.950 | 7.960 | 7.960 | 48,126,915 |
| 2025-02-10 | 7.890 | 8.260 | 7.810 | 8.220 | 8.220 | 74,497,583 |
| 2025-02-07 | 7.540 | 7.860 | 7.510 | 7.720 | 7.720 | 55,164,024 |
| 2025-02-06 | 7.560 | 7.680 | 7.400 | 7.620 | 7.620 | 48,106,145 |
| 2025-02-05 | 7.210 | 7.420 | 7.160 | 7.350 | 7.350 | 42,622,965 |
| 2025-01-27 | 7.220 | 7.470 | 7.040 | 7.040 | 7.040 | 40,975,638 |
| 2025-01-24 | 6.780 | 7.050 | 6.650 | 7.050 | 7.050 | 35,576,489 |
| 2025-01-23 | 7.000 | 7.130 | 6.680 | 6.680 | 6.680 | 35,985,450 |
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.