XiaMen HongXin Electron-tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	26.010	26.760	25.660	25.760	25.760	24,027,859
2025-04-25	25.700	26.290	25.500	25.760	25.760	24,320,100
2025-04-24	26.250	26.300	25.330	25.500	25.500	24,620,160
2025-04-23	25.770	26.950	25.670	26.370	26.370	39,792,219
2025-04-22	26.380	26.430	25.360	25.400	25.400	26,648,900
2025-04-21	25.740	26.360	25.450	26.350	26.350	26,994,020
2025-04-18	25.920	26.480	25.670	25.740	25.740	25,114,150
2025-04-17	26.010	26.490	25.760	25.760	25.760	34,788,727
2025-04-16	27.000	27.550	25.460	26.160	26.160	70,468,898
2025-04-15	29.180	29.560	28.580	29.190	29.190	30,797,270
2025-04-14	29.400	29.870	28.900	29.080	29.080	38,033,039
2025-04-11	28.330	29.180	28.060	28.600	28.600	40,354,008
2025-04-10	29.000	29.820	28.320	28.320	28.320	53,890,301
2025-04-09	26.470	27.910	24.280	27.490	27.490	57,038,102
2025-04-08	26.810	27.550	25.750	26.950	26.950	54,306,168
2025-04-07	29.600	30.340	26.330	26.330	26.330	52,968,207
2025-04-03	33.360	34.390	32.500	32.910	32.910	39,608,922
2025-04-02	34.200	34.970	33.550	34.070	34.070	34,228,871
2025-04-01	34.930	35.240	33.880	33.910	33.910	39,475,262
2025-03-31	33.920	35.480	33.800	35.180	35.180	58,361,566
2025-03-28	33.910	34.880	33.830	33.970	33.970	31,401,641
2025-03-27	35.210	35.450	33.700	33.910	33.910	42,097,434
2025-03-26	34.030	35.600	34.030	35.210	35.210	44,495,711
2025-03-25	36.820	36.990	33.800	34.140	34.140	62,492,168
2025-03-24	37.450	38.060	36.050	36.760	36.760	47,038,379
2025-03-21	38.030	38.920	37.410	37.850	37.850	52,028,406
2025-03-20	38.900	40.160	37.900	38.320	38.320	53,888,969
2025-03-19	41.160	41.580	39.080	39.270	39.270	70,469,984
2025-03-18	43.620	44.320	41.300	42.000	42.000	70,477,852
2025-03-17	41.110	44.380	41.070	43.300	43.300	70,740,031
2025-03-14	41.000	42.200	39.010	41.900	41.900	70,392,039
2025-03-13	42.530	43.370	40.080	42.340	42.340	82,403,852
2025-03-12	45.700	47.610	40.800	41.850	41.850	114,652,398
2025-03-11	42.740	46.130	41.940	45.980	45.980	83,867,445
2025-03-10	43.000	44.350	42.010	43.320	43.320	77,440,734
2025-03-07	40.780	46.660	39.980	44.890	44.890	126,484,094
2025-03-06	40.230	42.800	39.550	42.180	42.180	113,981,602
2025-03-05	39.500	40.170	37.760	39.680	39.680	92,773,391
2025-03-04	34.670	36.400	34.670	36.050	36.050	50,151,641
2025-03-03	37.280	37.600	34.870	35.440	35.440	68,181,406
2025-02-28	40.000	40.330	35.600	36.580	36.580	94,212,797
2025-02-27	42.880	44.450	41.000	42.300	42.300	103,026,203
2025-02-26	39.100	42.750	37.280	41.600	41.600	102,822,398
2025-02-25	38.780	40.630	38.030	38.960	38.960	93,230,516
2025-02-24	40.880	43.320	39.100	40.440	40.440	124,600,797
2025-02-21	37.240	41.880	35.890	40.430	40.430	143,036,406
2025-02-20	36.940	39.880	35.330	35.470	35.470	108,947,906
2025-02-19	36.100	37.700	34.700	37.030	37.030	115,280,703
2025-02-18	36.190	36.880	33.050	33.420	33.420	108,074,094
2025-02-17	38.740	38.740	35.750	36.500	36.500	129,148,203
2025-02-14	31.040	33.500	30.000	32.280	32.280	123,057,906
2025-02-13	27.570	32.180	25.880	30.660	30.660	125,149,000
2025-02-12	26.790	27.600	26.450	26.930	26.930	73,272,359
2025-02-11	26.260	27.070	25.650	25.660	25.660	72,550,547
2025-02-10	27.460	27.880	25.800	26.320	26.320	96,586,719
2025-02-07	25.800	27.710	24.800	26.800	26.800	103,300,094
2025-02-06	24.970	25.770	23.580	25.290	25.290	92,692,062
2025-02-05	21.800	22.770	21.260	22.400	22.400	32,593,391
2025-01-27	22.770	22.770	21.470	21.470	21.470	29,569,980
2025-01-24	22.100	22.980	22.040	22.770	22.770	35,445,738

← NewerPage 7 of 21 · 1,219 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.