XiaMen HongXin Electron-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 17.610 | 17.790 | 16.950 | 17.250 | 17.250 | 11,415,900 |
| 2021-11-05 | 18.500 | 18.880 | 17.300 | 17.850 | 17.850 | 21,600,840 |
| 2021-11-04 | 17.500 | 17.800 | 17.170 | 17.340 | 17.340 | 9,653,872 |
| 2021-11-03 | 18.000 | 18.400 | 16.940 | 17.460 | 17.460 | 16,704,010 |
| 2021-11-02 | 17.170 | 18.490 | 17.110 | 17.750 | 17.750 | 23,398,359 |
| 2021-11-01 | 16.340 | 17.630 | 16.200 | 17.410 | 17.410 | 22,429,449 |
| 2021-10-29 | 15.500 | 16.250 | 15.340 | 16.040 | 16.040 | 11,885,470 |
| 2021-10-28 | 16.080 | 16.250 | 15.500 | 15.690 | 15.690 | 12,130,780 |
| 2021-10-27 | 15.680 | 16.360 | 15.100 | 16.260 | 16.260 | 24,934,391 |
| 2021-10-26 | 14.750 | 16.250 | 14.680 | 15.570 | 15.570 | 26,282,320 |
| 2021-10-25 | 14.680 | 14.780 | 14.380 | 14.740 | 14.740 | 9,232,139 |
| 2021-10-22 | 14.390 | 15.050 | 14.250 | 14.420 | 14.420 | 10,096,800 |
| 2021-10-21 | 14.760 | 14.760 | 14.210 | 14.290 | 14.290 | 9,376,740 |
| 2021-10-20 | 15.050 | 15.100 | 14.600 | 14.710 | 14.710 | 10,117,650 |
| 2021-10-19 | 14.720 | 15.440 | 14.700 | 15.080 | 15.080 | 11,888,580 |
| 2021-10-18 | 14.780 | 14.940 | 14.650 | 14.820 | 14.820 | 7,154,274 |
| 2021-10-15 | 15.060 | 15.200 | 14.670 | 14.750 | 14.750 | 9,964,928 |
| 2021-10-14 | 15.380 | 15.380 | 14.960 | 15.050 | 15.050 | 9,639,821 |
← NewerPage 21 of 21 · 1,218 trading days
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.