Hongxin Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	17.540	18.170	17.490	17.690	17.465	2,302,161
2025-04-24	17.940	18.030	17.400	17.520	17.297	2,175,814
2025-04-23	17.600	18.090	17.600	17.990	17.761	2,954,500
2025-04-22	17.280	17.660	17.100	17.420	17.198	1,645,600
2025-04-21	17.100	17.320	16.840	17.300	17.080	1,416,361
2025-04-18	17.180	17.280	16.810	17.060	16.843	1,568,207
2025-04-17	17.090	17.590	17.090	17.260	17.040	1,874,048
2025-04-16	17.430	17.770	17.120	17.240	17.021	2,533,345
2025-04-15	17.790	17.890	17.180	17.430	17.208	2,351,761
2025-04-14	17.190	18.120	17.190	17.430	17.208	3,729,600
2025-04-11	16.710	17.140	16.680	16.790	16.576	2,223,053
2025-04-10	17.010	17.590	16.780	16.870	16.655	3,784,553
2025-04-09	16.300	16.800	14.710	16.530	16.320	3,981,250
2025-04-08	16.300	17.110	16.160	16.530	16.320	3,670,039
2025-04-07	18.000	18.470	15.880	16.000	15.796	5,555,052
2025-04-03	20.860	21.120	19.750	19.850	19.597	5,890,171
2025-04-02	21.300	22.170	21.150	21.300	21.029	5,048,853
2025-04-01	21.980	22.420	21.250	21.550	21.276	6,912,688
2025-03-31	21.650	22.450	20.870	22.350	22.066	8,410,098
2025-03-28	20.950	21.840	20.780	21.680	21.404	7,039,701
2025-03-27	21.290	21.400	20.830	20.980	20.713	3,887,480
2025-03-26	20.380	21.580	20.290	21.480	21.207	6,797,617
2025-03-25	20.300	20.780	20.070	20.400	20.140	3,121,300
2025-03-24	20.590	21.150	19.700	20.150	19.894	4,090,586
2025-03-21	21.000	21.110	20.330	20.440	20.180	3,574,361
2025-03-20	20.670	21.340	20.670	21.140	20.871	4,881,722
2025-03-19	20.780	20.850	20.560	20.750	20.486	2,564,348
2025-03-18	20.960	20.960	20.560	20.720	20.456	2,736,708
2025-03-17	20.150	20.920	19.910	20.830	20.565	5,249,660
2025-03-14	20.050	20.220	19.660	20.190	19.933	2,650,236
2025-03-13	20.390	20.460	19.780	20.050	19.795	2,637,348
2025-03-12	20.690	20.790	20.340	20.450	20.190	2,927,106
2025-03-11	20.860	20.930	20.280	20.650	20.387	3,413,495
2025-03-10	20.510	21.000	20.390	20.920	20.654	5,769,316
2025-03-07	19.510	21.720	19.510	20.800	20.535	9,091,826
2025-03-06	19.440	19.850	19.300	19.630	19.380	2,814,543
2025-03-05	19.270	19.270	18.900	19.200	18.956	1,557,844
2025-03-04	18.880	19.310	18.740	19.270	19.025	1,420,979
2025-03-03	19.010	19.290	18.830	18.990	18.748	1,574,711
2025-02-28	19.610	19.700	18.950	18.960	18.719	2,419,055
2025-02-27	19.960	20.010	19.280	19.720	19.469	2,858,574
2025-02-26	19.900	20.200	19.710	19.950	19.696	3,151,481
2025-02-25	19.680	20.040	19.650	19.900	19.647	2,700,972
2025-02-24	19.900	19.960	19.560	19.860	19.607	2,841,260
2025-02-21	19.830	20.100	19.650	19.950	19.696	3,455,246
2025-02-20	20.010	20.010	19.510	19.830	19.578	3,517,595
2025-02-19	19.780	20.140	19.780	20.100	19.844	4,233,630
2025-02-18	20.400	20.670	19.610	19.950	19.696	6,228,601
2025-02-17	19.500	20.830	19.500	20.790	20.525	9,505,662
2025-02-14	18.710	20.940	18.710	19.860	19.607	11,017,741
2025-02-13	18.700	18.740	18.370	18.380	18.146	1,211,995
2025-02-12	18.650	18.780	18.510	18.700	18.462	1,554,988
2025-02-11	18.870	18.870	18.560	18.700	18.462	1,163,209
2025-02-10	18.710	18.900	18.600	18.860	18.620	1,474,717
2025-02-07	18.800	18.980	18.520	18.780	18.541	2,260,396
2025-02-06	18.060	18.840	18.060	18.840	18.600	1,624,831
2025-02-05	17.980	18.280	17.980	18.180	17.949	911,845
2025-01-27	18.280	18.380	17.810	17.880	17.652	908,565
2025-01-24	18.040	18.240	17.850	18.190	17.959	1,051,961
2025-01-23	18.230	18.490	18.010	18.020	17.791	1,176,942

← NewerPage 7 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.