Hongxin Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 26.600 | 26.680 | 25.170 | 25.220 | 24.694 | 8,977,408 |
| 2024-04-29 | 26.200 | 26.800 | 26.200 | 26.420 | 25.869 | 9,582,179 |
| 2024-04-26 | 26.420 | 26.990 | 26.010 | 26.510 | 25.957 | 12,954,598 |
| 2024-04-25 | 25.800 | 29.000 | 25.500 | 27.410 | 26.839 | 17,149,010 |
| 2024-04-24 | 25.500 | 25.950 | 25.160 | 25.910 | 25.370 | 9,838,984 |
| 2024-04-23 | 26.300 | 26.330 | 25.160 | 25.260 | 24.733 | 10,452,848 |
| 2024-04-22 | 26.800 | 27.350 | 25.880 | 26.000 | 25.458 | 13,610,083 |
| 2024-04-19 | 33.000 | 33.000 | 28.690 | 28.690 | 28.092 | 19,676,500 |
| 2024-04-18 | 32.630 | 35.660 | 32.450 | 33.920 | 33.213 | 17,292,656 |
| 2024-04-17 | 34.110 | 36.900 | 33.500 | 33.690 | 32.988 | 20,180,502 |
| 2024-04-16 | 35.000 | 37.490 | 31.110 | 33.500 | 32.802 | 20,186,454 |
| 2024-04-15 | 40.000 | 43.990 | 35.790 | 35.980 | 35.230 | 26,989,302 |
← NewerPage 11 of 11 · 612 trading days
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.