Hongxin Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.000	23.400	22.400	22.640	22.474	5,419,970
2026-01-19	22.900	23.330	22.420	22.980	22.811	7,872,423
2026-01-16	21.500	23.020	21.460	22.700	22.533	9,710,645
2026-01-15	21.220	21.830	21.150	21.600	21.441	3,339,100
2026-01-14	21.370	21.840	21.020	21.400	21.243	4,744,430
2026-01-13	21.960	22.170	21.160	21.380	21.223	5,797,960
2026-01-12	21.500	22.190	21.400	22.160	21.997	7,342,423
2026-01-09	21.240	21.740	20.880	21.430	21.273	5,898,961
2026-01-08	20.680	21.210	20.530	21.200	21.044	3,961,261
2026-01-07	21.100	21.100	20.520	20.800	20.647	4,048,652
2026-01-06	20.780	21.220	20.690	21.080	20.925	4,013,151
2026-01-05	20.980	21.050	20.590	20.790	20.637	3,432,300
2025-12-31	20.500	21.380	20.320	20.900	20.747	4,779,051
2025-12-30	20.520	20.680	20.340	20.380	20.230	2,641,036
2025-12-29	20.750	20.870	20.340	20.680	20.528	3,563,319
2025-12-26	21.150	21.160	20.600	20.760	20.608	3,687,119
2025-12-25	21.080	21.270	20.800	21.190	21.034	3,489,350
2025-12-24	20.570	21.210	20.400	21.170	21.015	4,169,207
2025-12-23	20.920	20.920	20.450	20.580	20.429	3,191,233
2025-12-22	21.210	21.390	20.680	20.760	20.608	4,356,915
2025-12-19	20.600	21.070	20.480	20.950	20.796	5,337,034
2025-12-18	20.020	20.800	19.850	20.620	20.469	4,362,150
2025-12-17	20.310	20.630	19.600	20.060	19.913	3,437,011
2025-12-16	20.480	20.780	20.030	20.390	20.240	3,332,700
2025-12-15	20.030	20.990	19.810	20.540	20.389	4,305,343
2025-12-12	20.110	20.640	19.890	20.150	20.002	2,616,700
2025-12-11	20.390	20.480	20.040	20.110	19.962	2,296,200
2025-12-10	20.510	20.650	20.290	20.330	20.181	2,509,600
2025-12-09	20.360	20.860	20.180	20.600	20.449	4,316,731
2025-12-08	20.540	20.540	20.170	20.350	20.201	2,998,277
2025-12-05	20.250	20.640	19.890	20.380	20.230	4,261,161
2025-12-04	19.990	20.460	19.820	20.220	20.072	4,205,900
2025-12-03	20.070	20.200	19.830	19.950	19.804	1,496,685
2025-12-02	20.000	20.370	19.900	20.120	19.972	1,761,200
2025-12-01	19.620	20.350	19.610	20.010	19.863	3,502,137
2025-11-28	19.280	19.630	19.160	19.590	19.446	1,331,810
2025-11-27	19.150	19.450	19.090	19.300	19.158	1,122,100
2025-11-26	19.410	19.660	19.120	19.170	19.029	1,424,200
2025-11-25	19.620	19.640	19.350	19.400	19.258	1,361,300
2025-11-24	18.710	19.410	18.710	19.240	19.099	1,668,400
2025-11-21	19.600	19.930	18.770	18.800	18.662	2,635,200
2025-11-20	19.920	20.050	19.600	19.820	19.675	1,299,800
2025-11-19	20.070	20.300	19.770	19.830	19.684	2,091,213
2025-11-18	20.300	20.320	19.880	20.070	19.923	2,084,749
2025-11-17	20.010	20.380	19.870	20.310	20.161	2,902,700
2025-11-14	19.900	20.500	19.840	20.000	19.853	4,018,062
2025-11-13	19.740	20.070	19.450	19.900	19.754	2,153,000
2025-11-12	19.780	20.090	19.560	19.640	19.496	2,294,461
2025-11-11	19.580	19.820	19.580	19.780	19.635	1,739,861
2025-11-10	19.580	19.690	19.420	19.540	19.397	1,408,900
2025-11-07	19.870	19.870	19.560	19.630	19.486	1,315,100
2025-11-06	19.630	19.800	19.510	19.710	19.565	1,451,261
2025-11-05	19.480	19.670	19.310	19.640	19.496	1,450,900
2025-11-04	19.640	19.640	19.330	19.490	19.347	1,725,900
2025-11-03	19.390	19.700	19.380	19.640	19.496	2,432,800
2025-10-31	19.310	19.550	19.250	19.390	19.248	1,379,600
2025-10-30	19.530	19.750	19.250	19.300	19.158	1,536,400
2025-10-29	19.820	19.910	19.470	19.530	19.387	1,817,213
2025-10-28	19.400	19.820	19.340	19.820	19.675	2,234,468
2025-10-27	19.440	19.630	19.100	19.580	19.436	2,508,275

← NewerPage 4 of 5 · 243 trading daysOlder →

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.