Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.070 | 7.180 | 6.890 | 6.910 | 6.910 | 23,118,900 |
| 2025-01-21 | 7.250 | 7.340 | 7.070 | 7.100 | 7.100 | 25,984,200 |
| 2025-01-20 | 7.220 | 7.370 | 6.930 | 7.220 | 7.220 | 39,999,750 |
| 2025-01-17 | 7.270 | 7.790 | 7.120 | 7.150 | 7.150 | 54,109,600 |
| 2025-01-16 | 7.270 | 7.490 | 7.170 | 7.360 | 7.360 | 46,990,800 |
| 2025-01-15 | 7.040 | 7.440 | 7.010 | 7.150 | 7.150 | 44,659,104 |
| 2025-01-14 | 6.740 | 7.060 | 6.630 | 7.050 | 7.050 | 28,082,050 |
| 2025-01-13 | 6.390 | 6.640 | 6.220 | 6.590 | 6.590 | 19,036,300 |
| 2025-01-10 | 6.910 | 7.030 | 6.500 | 6.530 | 6.530 | 24,944,503 |
| 2025-01-09 | 6.780 | 6.990 | 6.720 | 6.870 | 6.870 | 23,169,100 |
| 2025-01-08 | 6.710 | 6.880 | 6.490 | 6.780 | 6.780 | 29,687,300 |
| 2025-01-07 | 6.380 | 6.780 | 6.370 | 6.760 | 6.760 | 31,041,200 |
| 2025-01-06 | 6.590 | 6.650 | 6.270 | 6.360 | 6.360 | 24,904,900 |
| 2025-01-03 | 7.150 | 7.280 | 6.550 | 6.590 | 6.590 | 35,522,309 |
| 2025-01-02 | 7.200 | 7.360 | 7.000 | 7.090 | 7.090 | 30,010,350 |
| 2024-12-31 | 7.580 | 7.640 | 7.160 | 7.180 | 7.180 | 31,044,150 |
| 2024-12-30 | 7.340 | 7.720 | 7.000 | 7.560 | 7.560 | 42,485,668 |
| 2024-12-27 | 7.100 | 7.570 | 7.030 | 7.410 | 7.410 | 46,141,700 |
| 2024-12-26 | 7.100 | 7.240 | 7.060 | 7.120 | 7.120 | 29,050,200 |
| 2024-12-25 | 7.480 | 7.480 | 6.900 | 7.090 | 7.090 | 41,079,325 |
| 2024-12-24 | 7.680 | 7.830 | 7.240 | 7.440 | 7.440 | 52,985,383 |
| 2024-12-23 | 8.540 | 8.550 | 7.660 | 7.680 | 7.680 | 56,409,082 |
| 2024-12-20 | 8.410 | 8.710 | 8.410 | 8.540 | 8.540 | 36,204,403 |
| 2024-12-19 | 8.240 | 8.560 | 8.130 | 8.470 | 8.470 | 41,138,871 |
| 2024-12-18 | 8.530 | 8.780 | 8.180 | 8.550 | 8.550 | 38,965,505 |
| 2024-12-17 | 9.300 | 9.300 | 8.450 | 8.520 | 8.520 | 55,799,439 |
| 2024-12-16 | 9.880 | 9.960 | 9.090 | 9.310 | 9.310 | 79,528,894 |
| 2024-12-13 | 9.710 | 10.490 | 9.640 | 9.850 | 9.850 | 132,508,515 |
| 2024-12-12 | 9.320 | 10.300 | 9.220 | 9.910 | 9.910 | 129,439,519 |
| 2024-12-11 | 9.080 | 9.410 | 8.990 | 9.340 | 9.340 | 68,003,327 |
| 2024-12-10 | 9.300 | 9.520 | 9.050 | 9.160 | 9.160 | 77,805,940 |
| 2024-12-09 | 9.190 | 9.250 | 8.800 | 8.970 | 8.970 | 62,491,485 |
| 2024-12-06 | 9.540 | 9.580 | 9.090 | 9.110 | 9.110 | 87,796,892 |
| 2024-12-05 | 9.480 | 9.730 | 9.360 | 9.490 | 9.490 | 79,267,618 |
| 2024-12-04 | 9.740 | 9.930 | 9.360 | 9.380 | 9.380 | 114,327,244 |
| 2024-12-03 | 9.610 | 10.580 | 9.400 | 10.130 | 10.130 | 170,368,566 |
| 2024-12-02 | 9.280 | 10.420 | 9.150 | 9.760 | 9.760 | 172,235,236 |
| 2024-11-29 | 9.600 | 10.980 | 8.880 | 9.960 | 9.960 | 246,633,572 |
| 2024-11-28 | 11.020 | 11.330 | 10.200 | 10.380 | 10.380 | 292,280,455 |
| 2024-11-27 | 7.810 | 9.440 | 7.810 | 9.440 | 9.440 | 140,988,976 |
| 2024-11-26 | 8.500 | 9.190 | 7.840 | 7.870 | 7.870 | 117,927,953 |
| 2024-11-25 | 8.350 | 8.770 | 7.680 | 8.710 | 8.710 | 125,160,249 |
| 2024-11-22 | 8.200 | 9.340 | 8.000 | 8.320 | 8.320 | 156,916,121 |
| 2024-11-21 | 8.880 | 9.270 | 8.170 | 8.340 | 8.340 | 193,121,858 |
| 2024-11-20 | 7.090 | 8.630 | 7.000 | 8.630 | 8.630 | 147,495,127 |
| 2024-11-19 | 6.660 | 7.190 | 6.380 | 7.190 | 7.190 | 70,651,867 |
| 2024-11-18 | 6.980 | 7.130 | 6.350 | 6.500 | 6.500 | 48,606,830 |
| 2024-11-15 | 6.950 | 7.450 | 6.930 | 7.000 | 7.000 | 62,643,117 |
| 2024-11-14 | 7.080 | 7.200 | 6.880 | 6.910 | 6.910 | 45,808,909 |
| 2024-11-13 | 6.920 | 7.490 | 6.860 | 7.270 | 7.270 | 71,447,068 |
| 2024-11-12 | 7.120 | 7.180 | 6.830 | 6.940 | 6.940 | 49,086,077 |
| 2024-11-11 | 6.700 | 7.140 | 6.680 | 7.120 | 7.120 | 51,138,896 |
| 2024-11-08 | 6.770 | 6.930 | 6.650 | 6.690 | 6.690 | 39,833,626 |
| 2024-11-07 | 6.430 | 6.790 | 6.390 | 6.770 | 6.770 | 40,565,024 |
| 2024-11-06 | 6.440 | 6.600 | 6.390 | 6.490 | 6.490 | 32,546,238 |
| 2024-11-05 | 6.190 | 6.480 | 6.180 | 6.450 | 6.450 | 27,764,703 |
| 2024-11-04 | 6.020 | 6.220 | 6.010 | 6.190 | 6.190 | 19,450,253 |
| 2024-11-01 | 6.640 | 6.690 | 5.990 | 6.020 | 6.020 | 44,532,310 |
| 2024-10-31 | 6.480 | 6.750 | 6.410 | 6.630 | 6.630 | 35,342,195 |
| 2024-10-30 | 6.550 | 6.630 | 6.400 | 6.510 | 6.510 | 29,685,468 |
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.