Hongxin Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 20.150 | 20.180 | 19.750 | 19.860 | 19.607 | 1,884,122 |
| 2024-07-26 | 19.690 | 20.240 | 19.690 | 20.040 | 19.785 | 2,488,600 |
| 2024-07-25 | 19.430 | 19.890 | 19.110 | 19.570 | 19.321 | 2,372,938 |
| 2024-07-24 | 20.070 | 20.520 | 19.460 | 19.540 | 19.291 | 3,540,860 |
| 2024-07-23 | 21.600 | 21.700 | 20.330 | 20.330 | 20.071 | 2,960,500 |
| 2024-07-22 | 20.600 | 20.970 | 20.600 | 20.970 | 20.703 | 1,991,519 |
| 2024-07-19 | 20.590 | 21.020 | 20.390 | 20.680 | 20.417 | 2,270,192 |
| 2024-07-18 | 21.130 | 21.130 | 19.890 | 20.800 | 20.535 | 4,014,543 |
| 2024-07-17 | 22.210 | 22.340 | 21.110 | 21.140 | 20.871 | 3,154,320 |
| 2024-07-16 | 21.980 | 22.370 | 21.540 | 22.140 | 21.858 | 2,243,197 |
| 2024-07-15 | 22.280 | 22.960 | 22.120 | 22.190 | 21.908 | 2,323,344 |
| 2024-07-12 | 22.960 | 22.960 | 22.350 | 22.500 | 22.214 | 2,822,691 |
| 2024-07-11 | 22.660 | 23.500 | 22.280 | 23.070 | 22.776 | 4,623,342 |
| 2024-07-10 | 22.140 | 22.650 | 21.800 | 21.890 | 21.611 | 3,376,767 |
| 2024-07-09 | 22.080 | 22.770 | 21.000 | 22.510 | 22.224 | 5,478,684 |
| 2024-07-08 | 24.100 | 24.100 | 21.090 | 22.030 | 21.750 | 4,583,792 |
| 2024-07-05 | 24.300 | 24.430 | 23.500 | 24.100 | 23.793 | 3,613,353 |
| 2024-07-04 | 25.200 | 25.590 | 24.050 | 24.470 | 24.159 | 4,884,678 |
| 2024-07-03 | 25.420 | 25.760 | 25.200 | 25.350 | 25.027 | 3,229,579 |
| 2024-07-02 | 26.000 | 26.030 | 25.050 | 25.230 | 24.909 | 4,257,030 |
| 2024-07-01 | 26.340 | 26.570 | 25.310 | 26.030 | 25.699 | 5,348,436 |
| 2024-06-28 | 26.000 | 27.200 | 25.850 | 26.340 | 26.005 | 6,970,893 |
| 2024-06-27 | 26.500 | 26.910 | 26.120 | 26.300 | 25.965 | 8,369,647 |
| 2024-06-26 | 25.400 | 27.300 | 25.400 | 27.130 | 26.785 | 10,902,463 |
| 2024-06-25 | 24.650 | 25.500 | 24.650 | 24.900 | 24.583 | 3,334,606 |
| 2024-06-24 | 25.430 | 25.950 | 24.700 | 24.750 | 24.435 | 3,687,020 |
| 2024-06-21 | 25.090 | 25.930 | 24.410 | 25.880 | 25.551 | 4,680,262 |
| 2024-06-20 | 27.270 | 27.480 | 25.370 | 25.470 | 25.146 | 7,550,126 |
| 2024-06-19 | 27.200 | 27.950 | 26.900 | 27.260 | 26.913 | 8,225,696 |
| 2024-06-18 | 26.470 | 27.730 | 26.460 | 27.600 | 27.249 | 9,980,149 |
| 2024-06-17 | 25.810 | 26.240 | 25.720 | 26.180 | 25.847 | 4,241,892 |
| 2024-06-14 | 26.700 | 26.850 | 26.110 | 26.300 | 25.965 | 6,746,117 |
| 2024-06-13 | 25.500 | 27.000 | 25.370 | 27.000 | 26.656 | 9,260,987 |
| 2024-06-12 | 25.620 | 26.470 | 25.450 | 25.880 | 25.551 | 5,675,736 |
| 2024-06-11 | 26.850 | 26.890 | 25.180 | 25.830 | 25.501 | 7,377,629 |
| 2024-06-07 | 27.000 | 27.490 | 26.200 | 27.160 | 26.814 | 8,861,576 |
| 2024-06-06 | 27.500 | 27.990 | 25.910 | 26.780 | 26.439 | 11,441,923 |
| 2024-06-05 | 26.700 | 28.270 | 26.230 | 27.980 | 27.624 | 13,443,829 |
| 2024-06-04 | 25.480 | 27.980 | 25.160 | 27.340 | 26.992 | 14,549,478 |
| 2024-06-03 | 25.230 | 25.770 | 24.340 | 25.500 | 25.175 | 6,740,791 |
| 2024-05-31 | 24.330 | 25.800 | 24.330 | 25.230 | 24.909 | 7,639,981 |
| 2024-05-30 | 25.310 | 25.950 | 24.310 | 24.370 | 24.060 | 7,056,470 |
| 2024-05-29 | 24.460 | 25.730 | 24.200 | 25.650 | 25.324 | 8,225,777 |
| 2024-05-28 | 24.750 | 24.930 | 24.250 | 24.320 | 23.813 | 4,862,922 |
| 2024-05-27 | 25.450 | 25.740 | 24.100 | 25.110 | 24.587 | 7,547,991 |
| 2024-05-24 | 27.010 | 27.040 | 25.810 | 25.880 | 25.341 | 10,393,933 |
| 2024-05-23 | 27.310 | 29.960 | 27.300 | 27.940 | 27.358 | 14,308,182 |
| 2024-05-22 | 27.330 | 28.490 | 27.010 | 27.860 | 27.279 | 11,954,545 |
| 2024-05-21 | 26.000 | 27.990 | 25.900 | 27.850 | 27.269 | 14,063,420 |
| 2024-05-20 | 26.080 | 27.200 | 25.660 | 26.500 | 25.948 | 9,565,620 |
| 2024-05-17 | 24.900 | 26.290 | 24.710 | 26.150 | 25.605 | 10,813,786 |
| 2024-05-16 | 24.400 | 24.950 | 24.390 | 24.830 | 24.312 | 4,754,307 |
| 2024-05-15 | 24.600 | 25.880 | 24.310 | 24.680 | 24.166 | 6,983,001 |
| 2024-05-14 | 23.960 | 24.800 | 23.820 | 24.670 | 24.156 | 5,679,515 |
| 2024-05-13 | 24.880 | 24.880 | 23.550 | 23.740 | 23.245 | 6,887,601 |
| 2024-05-10 | 26.500 | 26.530 | 25.490 | 25.510 | 24.978 | 6,615,014 |
| 2024-05-09 | 25.710 | 26.590 | 25.710 | 26.500 | 25.948 | 6,663,147 |
| 2024-05-08 | 26.800 | 26.880 | 25.900 | 26.180 | 25.634 | 8,503,032 |
| 2024-05-07 | 26.020 | 26.380 | 25.730 | 26.370 | 25.820 | 7,045,312 |
| 2024-05-06 | 25.610 | 26.100 | 25.510 | 26.020 | 25.478 | 7,545,757 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.1000 CNY |
| 2025-06-10 | 0.1000 CNY |
| 2024-05-29 | 0.2000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.