Hongxin Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	19.170	19.440	19.110	19.440	19.297	1,782,800
2025-10-23	19.010	19.280	18.800	19.190	19.049	1,787,100
2025-10-22	18.900	19.150	18.800	18.990	18.851	1,540,400
2025-10-21	18.690	18.960	18.440	18.950	18.811	1,863,200
2025-10-20	18.260	18.580	18.200	18.480	18.344	1,482,300
2025-10-17	18.520	18.580	18.110	18.150	18.017	1,379,800
2025-10-16	18.570	18.650	18.420	18.490	18.354	1,273,600
2025-10-15	18.450	18.740	18.280	18.560	18.424	1,660,300
2025-10-14	18.790	19.000	18.340	18.450	18.315	1,909,745
2025-10-13	18.360	18.810	17.660	18.650	18.513	2,705,800
2025-10-10	19.070	19.280	18.880	18.920	18.781	2,154,800
2025-10-09	19.270	19.370	18.910	19.040	18.900	1,895,800
2025-09-30	19.530	19.780	19.210	19.270	19.129	1,901,900
2025-09-29	19.420	19.830	19.270	19.590	19.446	2,049,800
2025-09-26	19.710	19.860	19.400	19.410	19.268	1,717,800
2025-09-25	20.060	20.160	19.520	19.640	19.496	2,072,961
2025-09-24	19.900	20.040	19.570	19.970	19.823	1,965,230
2025-09-23	19.820	19.880	19.180	19.850	19.704	2,236,800
2025-09-22	19.950	20.220	19.650	19.800	19.655	2,192,900
2025-09-19	19.870	20.070	19.690	19.900	19.754	2,214,000
2025-09-18	20.690	20.720	19.610	19.810	19.665	3,880,632
2025-09-17	20.540	20.770	20.400	20.630	20.479	2,249,465
2025-09-16	20.300	20.860	20.170	20.600	20.449	3,002,085
2025-09-15	20.280	20.470	20.200	20.290	20.141	1,666,264
2025-09-12	20.660	20.660	20.210	20.230	20.082	2,206,600
2025-09-11	19.900	20.730	19.660	20.600	20.449	3,637,643
2025-09-10	19.890	20.250	19.880	19.940	19.794	1,814,543
2025-09-09	20.140	20.300	19.820	20.000	19.853	1,703,957
2025-09-08	19.870	20.280	19.750	20.240	20.091	1,969,212
2025-09-05	19.150	19.700	19.080	19.680	19.536	2,181,157
2025-09-04	19.130	19.490	18.870	19.120	18.980	2,426,900
2025-09-03	20.000	20.120	19.000	19.080	18.940	2,244,200
2025-09-02	20.100	20.190	19.300	19.820	19.675	2,633,000
2025-09-01	20.000	20.400	19.760	20.090	19.943	2,530,100
2025-08-29	19.970	20.050	19.720	19.900	19.754	2,058,700
2025-08-28	20.100	20.490	19.270	19.980	19.833	3,330,245
2025-08-27	21.030	21.570	20.010	20.100	19.952	5,491,006
2025-08-26	20.520	20.880	20.470	20.740	20.588	2,118,366
2025-08-25	20.760	20.940	20.450	20.580	20.429	3,575,100
2025-08-22	20.720	21.060	20.690	20.750	20.598	2,713,306
2025-08-21	21.530	21.800	20.830	20.910	20.757	3,348,900
2025-08-20	21.000	21.350	20.900	21.190	21.034	3,114,400
2025-08-19	21.030	21.400	20.750	21.060	20.905	5,292,400
2025-08-18	20.680	21.650	20.530	21.060	20.905	5,082,025
2025-08-15	20.290	20.770	20.110	20.520	20.369	2,419,576
2025-08-14	20.860	21.070	20.160	20.250	20.101	2,801,807
2025-08-13	20.880	21.180	20.690	20.920	20.766	2,130,650
2025-08-12	20.810	21.200	20.700	20.920	20.766	1,607,061
2025-08-11	20.380	21.450	20.380	20.820	20.667	2,636,600
2025-08-08	20.600	20.680	20.400	20.480	20.330	1,544,200
2025-08-07	20.750	21.000	20.610	20.700	20.548	2,455,000
2025-08-06	20.310	20.770	20.310	20.730	20.578	2,802,400
2025-08-05	20.460	20.520	20.310	20.430	20.280	1,696,509
2025-08-04	20.050	20.480	19.930	20.380	20.230	1,950,100
2025-08-01	20.100	20.240	19.870	20.200	20.052	1,751,771
2025-07-31	19.950	20.350	19.900	19.980	19.833	1,873,627
2025-07-30	20.340	20.340	19.890	20.090	19.943	1,729,085
2025-07-29	20.420	20.550	20.170	20.310	20.161	1,754,756
2025-07-28	20.410	20.580	20.280	20.500	20.350	1,910,561
2025-07-25	20.200	20.510	20.000	20.390	20.240	1,844,400

← NewerPage 5 of 11 · 611 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.