XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	13.970	14.160	13.790	13.990	13.990	4,755,196
2022-02-07	13.730	14.130	13.700	14.010	14.010	3,806,481
2022-01-28	13.990	14.200	13.410	13.580	13.580	4,606,027
2022-01-27	14.390	14.600	13.660	13.790	13.790	6,313,687
2022-01-26	14.160	14.380	13.890	14.330	14.330	4,627,877
2022-01-25	14.690	14.840	14.030	14.090	14.090	7,621,288
2022-01-24	14.670	14.980	14.590	14.730	14.730	6,049,354
2022-01-21	15.610	15.740	14.700	14.770	14.770	8,725,716
2022-01-20	16.140	16.190	15.570	15.690	15.690	6,504,502
2022-01-19	16.500	16.550	16.030	16.070	16.070	5,969,788
2022-01-18	16.770	16.960	16.480	16.550	16.550	7,224,753
2022-01-17	16.020	17.000	15.980	16.810	16.810	13,735,850
2022-01-14	15.540	16.300	15.480	15.980	15.980	7,096,120
2022-01-13	16.010	16.130	15.590	15.590	15.590	6,336,215
2022-01-12	16.000	16.150	15.900	16.100	16.100	3,580,459
2022-01-11	16.200	16.450	15.880	15.880	15.880	5,637,664
2022-01-10	16.350	16.460	15.900	16.200	16.200	5,857,293
2022-01-07	16.730	17.400	16.440	16.570	16.570	11,251,430
2022-01-06	16.150	17.000	15.840	16.800	16.800	7,130,960
2022-01-05	16.680	16.790	16.130	16.350	16.350	7,322,915
2022-01-04	16.570	17.020	16.520	16.780	16.780	6,206,545
2021-12-31	16.700	16.710	16.450	16.510	16.510	6,560,745
2021-12-30	16.350	16.720	16.300	16.430	16.430	5,757,620
2021-12-29	16.790	16.790	16.210	16.350	16.350	6,978,327
2021-12-28	16.470	16.660	16.200	16.640	16.640	5,202,407
2021-12-27	16.580	17.170	16.220	16.350	16.350	5,709,960
2021-12-24	17.150	17.250	16.310	16.510	16.510	6,520,524
2021-12-23	16.800	17.210	16.610	16.980	16.980	8,082,557
2021-12-22	16.340	16.980	16.340	16.800	16.800	11,515,090
2021-12-21	15.810	16.190	15.700	16.130	16.130	6,011,721
2021-12-20	16.240	16.250	15.600	15.650	15.650	8,274,209
2021-12-17	16.670	16.790	16.100	16.150	16.150	11,192,410
2021-12-16	16.780	16.890	16.410	16.840	16.840	8,177,192
2021-12-15	17.180	17.390	16.540	16.600	16.600	12,985,810
2021-12-14	17.670	17.730	17.100	17.180	17.180	9,590,395
2021-12-13	17.700	17.760	17.330	17.510	17.510	6,399,911
2021-12-10	17.480	18.050	17.230	17.640	17.640	8,109,681
2021-12-09	18.600	18.600	17.580	17.580	17.580	12,482,150
2021-12-08	17.350	17.930	17.350	17.870	17.870	12,056,710
2021-12-07	18.160	18.380	16.910	17.160	17.160	14,396,360
2021-12-06	18.850	19.000	18.050	18.150	18.150	11,316,270
2021-12-03	19.200	19.200	18.600	18.840	18.840	11,099,590
2021-12-02	20.150	20.150	19.000	19.220	19.220	24,127,730
2021-12-01	19.300	20.880	19.010	20.200	20.200	26,473,010
2021-11-30	20.120	20.120	19.300	19.300	19.300	21,853,711
2021-11-29	18.530	20.870	18.520	20.120	20.120	29,764,301
2021-11-26	18.550	19.850	18.500	19.160	19.160	15,414,560
2021-11-25	19.130	19.750	18.720	18.800	18.800	20,451,170
2021-11-24	19.780	20.090	18.960	19.750	19.750	29,086,801
2021-11-23	18.500	19.900	17.860	19.420	19.420	30,790,471
2021-11-22	18.020	19.050	18.020	18.510	18.510	25,252,270
2021-11-19	17.480	18.200	17.370	17.770	17.770	14,633,790
2021-11-18	17.990	17.990	17.280	17.370	17.370	9,832,332
2021-11-17	18.070	18.070	17.300	17.700	17.700	11,438,330
2021-11-16	18.510	18.540	17.620	17.880	17.880	18,884,490
2021-11-15	18.450	19.500	18.310	18.870	18.870	24,990,330
2021-11-12	17.890	18.200	17.680	18.020	18.020	10,676,660
2021-11-11	17.200	18.480	17.080	17.890	17.890	20,413,520
2021-11-10	16.420	17.490	16.410	17.190	17.190	16,628,439
2021-11-09	17.200	17.350	16.070	16.560	16.560	15,670,890

← NewerPage 20 of 21 · 1,212 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.