Hongxin Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 18.230 | 18.490 | 18.010 | 18.020 | 17.791 | 1,176,942 |
| 2025-01-22 | 18.120 | 18.280 | 17.940 | 18.040 | 17.810 | 953,045 |
| 2025-01-21 | 18.400 | 18.530 | 18.050 | 18.220 | 17.988 | 995,574 |
| 2025-01-20 | 18.200 | 18.510 | 18.170 | 18.400 | 18.166 | 1,170,295 |
| 2025-01-17 | 18.110 | 18.240 | 17.960 | 18.120 | 17.889 | 938,207 |
| 2025-01-16 | 18.340 | 18.370 | 17.990 | 18.140 | 17.909 | 1,254,596 |
| 2025-01-15 | 18.510 | 18.560 | 18.100 | 18.290 | 18.057 | 1,445,644 |
| 2025-01-14 | 17.630 | 18.350 | 17.590 | 18.330 | 18.097 | 1,810,019 |
| 2025-01-13 | 17.340 | 17.720 | 17.000 | 17.570 | 17.346 | 1,104,980 |
| 2025-01-10 | 17.770 | 18.080 | 17.420 | 17.420 | 17.198 | 1,125,945 |
| 2025-01-09 | 17.720 | 17.960 | 17.660 | 17.800 | 17.573 | 903,043 |
| 2025-01-08 | 17.790 | 18.130 | 17.220 | 17.710 | 17.485 | 1,442,968 |
| 2025-01-07 | 17.380 | 17.880 | 17.310 | 17.880 | 17.652 | 1,247,483 |
| 2025-01-06 | 17.240 | 17.610 | 16.750 | 17.380 | 17.159 | 1,169,945 |
| 2025-01-03 | 18.180 | 18.240 | 17.150 | 17.210 | 16.991 | 1,559,198 |
| 2025-01-02 | 18.520 | 18.860 | 17.830 | 18.150 | 17.919 | 1,401,389 |
| 2024-12-31 | 19.040 | 19.170 | 18.500 | 18.510 | 18.274 | 1,379,432 |
| 2024-12-30 | 19.010 | 19.370 | 18.620 | 19.040 | 18.798 | 1,332,134 |
| 2024-12-27 | 19.050 | 19.730 | 19.010 | 19.210 | 18.966 | 1,663,383 |
| 2024-12-26 | 18.830 | 19.310 | 18.730 | 19.030 | 18.788 | 1,570,736 |
| 2024-12-25 | 19.320 | 19.420 | 18.700 | 18.810 | 18.571 | 1,644,574 |
| 2024-12-24 | 19.200 | 19.650 | 18.950 | 19.390 | 19.143 | 1,484,774 |
| 2024-12-23 | 20.190 | 20.390 | 18.900 | 19.010 | 18.768 | 2,500,129 |
| 2024-12-20 | 19.800 | 20.290 | 19.680 | 20.170 | 19.913 | 1,927,776 |
| 2024-12-19 | 19.580 | 19.840 | 19.350 | 19.740 | 19.489 | 1,436,570 |
| 2024-12-18 | 19.580 | 19.900 | 19.130 | 19.740 | 19.489 | 1,426,749 |
| 2024-12-17 | 20.100 | 20.370 | 19.470 | 19.510 | 19.262 | 2,359,095 |
| 2024-12-16 | 20.470 | 20.610 | 20.090 | 20.280 | 20.022 | 1,733,966 |
| 2024-12-13 | 20.920 | 20.970 | 20.350 | 20.410 | 20.150 | 2,705,783 |
| 2024-12-12 | 20.800 | 21.240 | 20.800 | 21.110 | 20.841 | 2,597,004 |
| 2024-12-11 | 20.960 | 20.960 | 20.550 | 20.890 | 20.624 | 2,162,056 |
| 2024-12-10 | 21.450 | 21.490 | 20.810 | 20.880 | 20.614 | 3,166,880 |
| 2024-12-09 | 20.900 | 21.200 | 20.750 | 20.920 | 20.654 | 2,288,927 |
| 2024-12-06 | 21.020 | 21.080 | 20.510 | 20.900 | 20.634 | 2,476,341 |
| 2024-12-05 | 20.790 | 21.100 | 20.730 | 21.010 | 20.743 | 1,987,447 |
| 2024-12-04 | 20.880 | 21.190 | 20.510 | 20.720 | 20.456 | 2,802,582 |
| 2024-12-03 | 20.560 | 21.360 | 20.410 | 20.900 | 20.634 | 3,686,945 |
| 2024-12-02 | 20.280 | 20.570 | 20.170 | 20.500 | 20.239 | 2,174,410 |
| 2024-11-29 | 19.890 | 20.340 | 19.700 | 20.240 | 19.982 | 2,067,086 |
| 2024-11-28 | 20.010 | 20.170 | 19.820 | 19.830 | 19.578 | 1,611,966 |
| 2024-11-27 | 19.480 | 20.060 | 18.910 | 20.030 | 19.775 | 2,247,456 |
| 2024-11-26 | 20.290 | 20.310 | 19.510 | 19.580 | 19.331 | 1,889,087 |
| 2024-11-25 | 19.700 | 20.290 | 19.580 | 20.190 | 19.933 | 2,605,950 |
| 2024-11-22 | 20.640 | 20.690 | 19.510 | 19.540 | 19.291 | 2,585,700 |
| 2024-11-21 | 20.750 | 20.940 | 20.300 | 20.640 | 20.377 | 2,206,351 |
| 2024-11-20 | 20.540 | 20.960 | 20.400 | 20.800 | 20.535 | 2,608,111 |
| 2024-11-19 | 19.820 | 20.540 | 19.760 | 20.520 | 20.259 | 2,335,502 |
| 2024-11-18 | 20.190 | 20.480 | 19.440 | 19.830 | 19.578 | 2,502,010 |
| 2024-11-15 | 20.900 | 21.080 | 20.170 | 20.180 | 19.923 | 2,875,569 |
| 2024-11-14 | 21.610 | 21.750 | 20.930 | 20.940 | 20.674 | 2,693,762 |
| 2024-11-13 | 21.340 | 21.850 | 21.100 | 21.780 | 21.503 | 3,375,305 |
| 2024-11-12 | 22.240 | 22.240 | 21.470 | 21.750 | 21.473 | 5,061,377 |
| 2024-11-11 | 22.080 | 22.520 | 21.800 | 22.240 | 21.957 | 6,121,650 |
| 2024-11-08 | 21.350 | 22.890 | 21.060 | 22.080 | 21.799 | 7,967,215 |
| 2024-11-07 | 21.120 | 21.180 | 20.710 | 21.090 | 20.822 | 5,054,893 |
| 2024-11-06 | 20.600 | 21.410 | 20.420 | 21.110 | 20.841 | 7,886,224 |
| 2024-11-05 | 20.680 | 20.690 | 20.120 | 20.560 | 20.298 | 5,813,535 |
| 2024-11-04 | 18.990 | 20.490 | 18.880 | 20.470 | 20.210 | 5,989,832 |
| 2024-11-01 | 19.480 | 19.650 | 18.670 | 18.810 | 18.571 | 3,059,503 |
| 2024-10-31 | 19.370 | 19.750 | 19.200 | 19.480 | 19.232 | 2,682,382 |
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.