Hengxin Mobile Business historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.550 | 6.630 | 6.400 | 6.510 | 6.510 | 29,685,468 |
| 2024-10-29 | 6.820 | 6.880 | 6.570 | 6.630 | 6.630 | 41,848,891 |
| 2024-10-28 | 6.630 | 6.810 | 6.610 | 6.730 | 6.730 | 36,402,849 |
| 2024-10-25 | 6.550 | 6.900 | 6.450 | 6.760 | 6.760 | 52,772,974 |
| 2024-10-24 | 6.660 | 6.840 | 6.610 | 6.690 | 6.690 | 22,880,600 |
| 2024-10-23 | 7.060 | 7.090 | 6.710 | 6.760 | 6.760 | 54,016,409 |
| 2024-10-22 | 7.020 | 7.480 | 6.820 | 7.160 | 7.160 | 58,842,481 |
| 2024-10-21 | 6.570 | 7.200 | 6.520 | 7.040 | 7.040 | 62,680,240 |
| 2024-10-18 | 6.540 | 6.790 | 6.380 | 6.660 | 6.660 | 54,681,043 |
| 2024-10-17 | 6.300 | 6.770 | 6.300 | 6.420 | 6.420 | 47,307,188 |
| 2024-10-16 | 6.030 | 6.300 | 5.990 | 6.210 | 6.210 | 27,328,963 |
| 2024-10-15 | 6.250 | 6.510 | 6.140 | 6.160 | 6.160 | 38,170,434 |
| 2024-10-14 | 6.110 | 6.300 | 5.930 | 6.300 | 6.300 | 34,100,335 |
| 2024-10-11 | 6.280 | 6.390 | 5.960 | 6.060 | 6.060 | 34,300,634 |
| 2024-10-10 | 6.470 | 6.840 | 6.390 | 6.430 | 6.430 | 44,955,976 |
| 2024-10-09 | 7.300 | 7.360 | 6.330 | 6.430 | 6.430 | 82,602,659 |
| 2024-10-08 | 7.930 | 7.930 | 7.010 | 7.820 | 7.820 | 115,230,174 |
| 2024-09-30 | 5.900 | 6.660 | 5.660 | 6.610 | 6.610 | 111,982,101 |
| 2024-09-27 | 5.430 | 5.790 | 5.310 | 5.650 | 5.650 | 88,324,138 |
| 2024-09-26 | 5.130 | 5.370 | 5.100 | 5.330 | 5.330 | 80,538,168 |
| 2024-09-25 | 4.890 | 5.820 | 4.890 | 5.340 | 5.340 | 112,858,258 |
| 2024-09-24 | 4.580 | 5.470 | 4.530 | 4.970 | 4.970 | 97,331,641 |
| 2024-09-23 | 4.520 | 4.630 | 4.510 | 4.560 | 4.560 | 16,036,300 |
| 2024-09-20 | 4.460 | 4.560 | 4.400 | 4.540 | 4.540 | 16,468,200 |
| 2024-09-19 | 4.280 | 4.500 | 4.240 | 4.470 | 4.470 | 17,278,300 |
| 2024-09-18 | 4.410 | 4.450 | 4.210 | 4.270 | 4.270 | 14,241,300 |
| 2024-09-13 | 4.530 | 4.570 | 4.370 | 4.370 | 4.370 | 15,776,500 |
| 2024-09-12 | 4.550 | 4.620 | 4.510 | 4.530 | 4.530 | 15,966,600 |
| 2024-09-11 | 4.560 | 4.700 | 4.510 | 4.550 | 4.550 | 16,905,285 |
| 2024-09-10 | 4.500 | 4.630 | 4.350 | 4.610 | 4.610 | 18,727,300 |
| 2024-09-09 | 4.440 | 4.570 | 4.430 | 4.490 | 4.490 | 15,981,200 |
| 2024-09-06 | 4.600 | 4.680 | 4.530 | 4.540 | 4.540 | 16,327,900 |
| 2024-09-05 | 4.550 | 4.660 | 4.510 | 4.630 | 4.630 | 22,947,522 |
| 2024-09-04 | 4.620 | 4.660 | 4.520 | 4.530 | 4.530 | 24,786,038 |
| 2024-09-03 | 4.560 | 4.700 | 4.500 | 4.680 | 4.680 | 32,317,000 |
| 2024-09-02 | 4.600 | 4.730 | 4.530 | 4.560 | 4.560 | 36,954,600 |
| 2024-08-30 | 4.250 | 4.750 | 4.250 | 4.630 | 4.630 | 52,186,505 |
| 2024-08-29 | 4.260 | 4.360 | 4.180 | 4.320 | 4.320 | 27,139,992 |
| 2024-08-28 | 4.170 | 4.350 | 4.120 | 4.280 | 4.280 | 34,359,277 |
| 2024-08-27 | 4.550 | 4.590 | 4.250 | 4.280 | 4.280 | 45,361,540 |
| 2024-08-26 | 4.760 | 4.760 | 4.560 | 4.610 | 4.610 | 48,826,900 |
| 2024-08-23 | 4.890 | 4.950 | 4.620 | 4.830 | 4.830 | 90,663,389 |
| 2024-08-22 | 4.540 | 5.520 | 4.540 | 5.100 | 5.100 | 108,648,170 |
| 2024-08-21 | 4.710 | 4.790 | 4.550 | 4.600 | 4.600 | 39,912,500 |
| 2024-08-20 | 4.590 | 5.010 | 4.540 | 4.780 | 4.780 | 59,181,254 |
| 2024-08-19 | 4.600 | 4.700 | 4.540 | 4.610 | 4.610 | 30,256,647 |
| 2024-08-16 | 4.640 | 4.820 | 4.600 | 4.720 | 4.720 | 43,038,127 |
| 2024-08-15 | 4.490 | 4.700 | 4.430 | 4.610 | 4.610 | 48,017,401 |
| 2024-08-14 | 4.260 | 4.520 | 4.200 | 4.470 | 4.470 | 31,982,400 |
| 2024-08-13 | 4.130 | 4.260 | 4.090 | 4.230 | 4.230 | 12,746,000 |
| 2024-08-12 | 4.200 | 4.240 | 4.120 | 4.150 | 4.150 | 12,547,168 |
| 2024-08-09 | 4.320 | 4.380 | 4.220 | 4.230 | 4.230 | 13,046,100 |
| 2024-08-08 | 4.340 | 4.400 | 4.240 | 4.330 | 4.330 | 14,672,001 |
| 2024-08-07 | 4.370 | 4.480 | 4.330 | 4.370 | 4.370 | 15,537,200 |
| 2024-08-06 | 4.310 | 4.420 | 4.280 | 4.370 | 4.370 | 17,796,000 |
| 2024-08-05 | 4.370 | 4.490 | 4.270 | 4.270 | 4.270 | 18,048,200 |
| 2024-08-02 | 4.450 | 4.510 | 4.380 | 4.380 | 4.380 | 14,680,477 |
| 2024-08-01 | 4.540 | 4.560 | 4.430 | 4.490 | 4.490 | 20,765,300 |
| 2024-07-31 | 4.370 | 4.530 | 4.350 | 4.520 | 4.520 | 20,613,600 |
| 2024-07-30 | 4.300 | 4.420 | 4.230 | 4.350 | 4.350 | 18,479,510 |
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.