XiaMen HongXin Electron-tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	8.300	8.530	8.250	8.430	8.430	3,668,396
2022-05-09	8.280	8.510	8.230	8.320	8.320	3,581,179
2022-05-06	8.150	8.370	8.000	8.310	8.310	4,018,203
2022-05-05	8.180	8.480	8.150	8.290	8.290	5,352,397
2022-04-29	7.830	8.320	7.600	8.220	8.220	9,809,884
2022-04-28	7.530	7.680	7.310	7.430	7.430	4,622,882
2022-04-27	7.300	7.670	7.080	7.660	7.660	8,188,748
2022-04-26	7.720	7.970	7.310	7.380	7.380	6,304,737
2022-04-25	8.650	8.650	7.750	7.770	7.770	6,900,810
2022-04-22	8.950	9.040	8.700	8.760	8.760	4,379,097
2022-04-21	9.300	9.380	8.890	8.920	8.920	4,863,382
2022-04-20	9.250	9.600	9.220	9.300	9.300	5,501,721
2022-04-19	9.100	9.550	9.020	9.260	9.260	6,316,964
2022-04-18	9.980	9.980	9.400	9.450	9.450	8,219,524
2022-04-15	9.410	9.440	9.200	9.380	9.380	2,616,620
2022-04-14	9.270	9.490	9.270	9.420	9.420	3,294,332
2022-04-13	9.600	9.600	9.250	9.260	9.260	4,528,020
2022-04-12	9.310	9.610	9.280	9.600	9.600	4,516,665
2022-04-11	9.940	9.960	9.340	9.420	9.420	4,961,625
2022-04-08	10.270	10.390	9.820	9.910	9.910	4,325,172
2022-04-07	10.540	10.580	10.130	10.150	10.150	4,124,130
2022-04-06	10.680	10.800	10.500	10.580	10.580	4,101,840
2022-04-01	10.800	10.820	10.600	10.740	10.740	2,799,873
2022-03-31	11.000	11.050	10.780	10.840	10.840	2,560,003
2022-03-30	10.690	11.010	10.630	11.010	11.010	3,418,403
2022-03-29	11.120	11.120	10.570	10.610	10.610	4,289,581
2022-03-28	11.020	11.190	10.740	11.010	11.010	3,289,865
2022-03-25	11.240	11.310	11.050	11.090	11.090	2,773,524
2022-03-24	11.260	11.380	11.020	11.140	11.140	4,016,193
2022-03-23	11.430	11.730	11.250	11.400	11.400	3,886,833
2022-03-22	11.490	11.610	11.260	11.430	11.430	3,987,998
2022-03-21	11.510	11.600	11.250	11.490	11.490	3,829,700
2022-03-18	11.460	11.500	11.250	11.410	11.410	3,266,045
2022-03-17	11.220	11.780	11.160	11.450	11.450	6,434,514
2022-03-16	10.940	11.120	10.400	11.070	11.070	7,191,700
2022-03-15	11.390	11.490	10.660	10.660	10.660	4,979,921
2022-03-14	11.880	12.020	11.440	11.460	11.460	4,579,414
2022-03-11	11.870	12.090	11.510	12.030	12.030	4,255,995
2022-03-10	11.860	12.100	11.780	11.880	11.880	5,495,410
2022-03-09	11.830	12.010	11.050	11.630	11.630	7,226,140
2022-03-08	12.130	12.350	11.600	11.790	11.790	7,530,589
2022-03-07	12.570	12.680	12.080	12.200	12.200	6,782,756
2022-03-04	13.030	13.160	12.600	12.680	12.680	6,457,652
2022-03-03	13.440	13.450	13.100	13.140	13.140	4,062,333
2022-03-02	13.390	13.390	13.060	13.310	13.310	2,725,236
2022-03-01	13.450	13.520	13.230	13.390	13.390	3,503,447
2022-02-28	13.260	13.380	13.000	13.230	13.230	3,813,374
2022-02-25	13.280	13.630	13.160	13.260	13.260	6,582,549
2022-02-24	13.700	13.760	12.990	13.170	13.170	7,317,375
2022-02-23	13.390	13.790	13.300	13.710	13.710	5,966,721
2022-02-22	13.410	13.420	13.190	13.400	13.400	4,231,472
2022-02-21	13.450	13.650	13.390	13.500	13.500	3,211,523
2022-02-18	13.470	13.580	13.300	13.440	13.440	3,351,958
2022-02-17	13.540	13.620	13.350	13.550	13.550	4,205,761
2022-02-16	13.100	13.660	13.100	13.540	13.540	5,356,661
2022-02-15	13.110	13.250	12.880	13.060	13.060	3,991,563
2022-02-14	13.200	13.290	12.930	13.080	13.080	4,593,834
2022-02-11	13.680	13.740	13.100	13.220	13.220	6,220,156
2022-02-10	14.120	14.220	13.710	13.750	13.750	5,519,636
2022-02-09	13.990	14.150	13.750	14.120	14.120	4,331,470

← NewerPage 19 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-07-13	0.0600 CNY
2020-05-28	0.1000 CNY
2019-04-09	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.