XiaMen HongXin Electron-tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 33.100 | 34.250 | 32.490 | 32.490 | 32.490 | 25,092,578 |
| 2026-10-21 | 32.650 | 34.650 | 32.650 | 33.300 | 33.300 | 27,105,897 |
| 2026-10-20 | 31.000 | 32.190 | 30.510 | 32.110 | 32.110 | 15,143,510 |
| 2026-10-19 | 30.290 | 31.630 | 30.030 | 31.240 | 31.240 | 13,763,567 |
| 2026-10-16 | 31.680 | 31.800 | 30.000 | 30.420 | 30.420 | 14,833,171 |
| 2026-10-15 | 29.960 | 32.230 | 29.770 | 31.100 | 31.100 | 17,929,264 |
| 2026-10-14 | 32.410 | 32.700 | 31.300 | 31.320 | 31.320 | 21,513,570 |
| 2026-10-13 | 31.980 | 33.860 | 31.680 | 33.270 | 33.270 | 30,551,754 |
| 2026-10-12 | 31.050 | 33.460 | 30.910 | 31.830 | 31.830 | 23,633,721 |
| 2026-10-09 | 31.000 | 31.260 | 29.550 | 30.910 | 30.910 | 18,461,070 |
| 2026-10-08 | 32.410 | 32.920 | 30.840 | 31.180 | 31.180 | 13,900,673 |
| 2026-09-30 | 34.240 | 34.410 | 32.370 | 32.400 | 32.400 | 18,170,977 |
| 2026-09-29 | 33.110 | 34.740 | 33.080 | 34.160 | 34.160 | 16,377,882 |
| 2026-09-28 | 35.500 | 35.730 | 33.310 | 33.430 | 33.430 | 24,391,947 |
| 2026-09-24 | 37.200 | 37.200 | 36.000 | 36.040 | 36.040 | 17,242,871 |
| 2026-09-23 | 37.810 | 38.140 | 37.100 | 37.200 | 37.200 | 19,845,213 |
| 2026-09-22 | 39.000 | 39.030 | 37.850 | 37.960 | 37.960 | 28,687,203 |
Page 1 of 1 · 17 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.