Hongxin Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20.100	20.400	20.100	20.200	20.052	1,848,545
2025-07-23	20.500	20.650	20.080	20.180	20.032	3,445,401
2025-07-22	20.500	21.500	20.230	20.450	20.300	5,040,000
2025-07-21	19.780	20.080	19.620	19.990	19.843	1,669,745
2025-07-18	19.750	19.890	19.530	19.770	19.625	1,362,961
2025-07-17	19.770	19.910	19.700	19.740	19.595	1,706,657
2025-07-16	19.640	19.870	19.580	19.770	19.625	1,901,300
2025-07-15	19.490	19.650	19.160	19.650	19.506	2,027,000
2025-07-14	19.240	19.690	19.160	19.500	19.357	1,550,645
2025-07-11	19.200	19.660	19.140	19.280	19.138	2,237,431
2025-07-10	19.930	19.940	19.100	19.220	19.079	2,937,024
2025-07-09	19.180	19.480	19.080	19.480	19.337	2,543,961
2025-07-08	18.940	19.200	18.750	19.180	19.039	1,810,426
2025-07-07	18.620	18.870	18.400	18.820	18.682	1,470,961
2025-07-04	19.080	19.300	18.600	18.640	18.503	2,883,945
2025-07-03	18.720	19.180	18.520	19.020	18.880	4,214,907
2025-07-02	18.680	18.730	18.380	18.570	18.434	1,847,861
2025-07-01	18.600	18.620	18.350	18.550	18.414	1,407,267
2025-06-30	18.490	18.530	18.270	18.520	18.384	1,375,277
2025-06-27	18.320	18.510	18.230	18.360	18.225	1,361,800
2025-06-26	18.400	18.460	18.170	18.240	18.106	1,655,501
2025-06-25	18.360	18.480	18.110	18.380	18.245	2,317,199
2025-06-24	17.580	18.320	17.580	18.230	18.096	2,895,728
2025-06-23	17.100	17.590	17.050	17.520	17.391	1,344,208
2025-06-20	17.300	17.740	17.220	17.220	17.094	2,006,887
2025-06-19	18.490	18.490	17.400	17.480	17.352	3,151,361
2025-06-18	17.920	18.100	17.790	18.000	17.868	2,222,422
2025-06-17	18.390	18.390	18.020	18.130	17.997	2,323,221
2025-06-16	18.500	18.500	17.940	18.210	18.076	2,619,590
2025-06-13	18.400	18.500	17.860	18.100	17.967	3,090,886
2025-06-12	18.050	18.400	17.890	18.400	18.265	2,778,311
2025-06-11	19.000	19.200	18.180	18.200	18.066	4,067,868
2025-06-10	18.500	18.530	17.860	18.090	17.957	2,315,601
2025-06-09	18.210	18.500	18.020	18.430	18.195	1,672,940
2025-06-06	18.080	18.190	17.850	18.050	17.820	1,225,900
2025-06-05	17.890	18.140	17.740	18.070	17.840	1,298,600
2025-06-04	17.800	18.190	17.700	17.980	17.751	1,597,600
2025-06-03	17.760	18.060	17.720	17.910	17.682	1,333,845
2025-05-30	18.470	18.570	17.870	17.900	17.672	2,008,800
2025-05-29	18.260	18.530	18.100	18.430	18.195	1,774,200
2025-05-28	18.470	18.660	18.050	18.170	17.939	1,162,700
2025-05-27	18.600	18.730	18.200	18.380	18.146	1,312,300
2025-05-26	18.500	18.790	18.260	18.600	18.363	1,131,783
2025-05-23	18.900	18.910	18.360	18.440	18.205	1,424,346
2025-05-22	19.000	19.290	18.620	18.640	18.403	1,532,100
2025-05-21	19.250	19.290	18.800	19.110	18.867	1,500,861
2025-05-20	19.210	19.360	18.930	19.240	18.995	1,347,131
2025-05-19	19.400	19.400	18.890	19.130	18.887	1,427,122
2025-05-16	18.770	19.810	18.700	19.270	19.025	3,678,817
2025-05-15	18.960	18.970	18.560	18.760	18.521	1,506,400
2025-05-14	19.100	19.250	18.770	18.880	18.640	2,093,561
2025-05-13	19.690	19.730	19.160	19.160	18.916	1,439,461
2025-05-12	19.190	19.680	19.190	19.360	19.114	1,697,661
2025-05-09	19.590	19.730	19.100	19.180	18.936	2,046,700
2025-05-08	19.160	19.730	19.160	19.550	19.301	2,103,900
2025-05-07	19.700	19.700	18.930	19.190	18.946	2,893,583
2025-05-06	18.360	19.320	18.360	19.110	18.867	2,625,500
2025-04-30	17.740	18.550	17.680	18.320	18.087	2,313,100
2025-04-29	17.300	17.840	17.220	17.670	17.445	1,555,281
2025-04-28	17.680	17.690	17.150	17.300	17.080	1,632,098

← NewerPage 6 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.