Hongxin Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 19.710 | 19.900 | 19.150 | 19.420 | 19.173 | 3,008,797 |
| 2024-10-29 | 20.490 | 20.600 | 19.770 | 19.840 | 19.588 | 4,008,208 |
| 2024-10-28 | 20.390 | 20.630 | 20.140 | 20.490 | 20.229 | 3,675,125 |
| 2024-10-25 | 21.110 | 21.280 | 20.360 | 20.630 | 20.367 | 5,921,740 |
| 2024-10-24 | 20.080 | 20.880 | 19.980 | 20.880 | 20.614 | 6,143,852 |
| 2024-10-23 | 19.970 | 20.260 | 19.790 | 20.060 | 19.805 | 3,874,315 |
| 2024-10-22 | 20.100 | 20.360 | 19.750 | 20.100 | 19.844 | 4,541,813 |
| 2024-10-21 | 20.000 | 20.540 | 19.600 | 20.170 | 19.913 | 6,852,505 |
| 2024-10-18 | 18.900 | 20.690 | 18.600 | 19.950 | 19.696 | 8,337,550 |
| 2024-10-17 | 18.870 | 18.980 | 18.320 | 18.430 | 18.195 | 2,731,311 |
| 2024-10-16 | 18.510 | 18.910 | 18.410 | 18.660 | 18.423 | 2,531,017 |
| 2024-10-15 | 19.140 | 19.480 | 18.650 | 18.690 | 18.452 | 4,094,029 |
| 2024-10-14 | 19.070 | 19.450 | 18.650 | 19.380 | 19.133 | 2,788,207 |
| 2024-10-11 | 19.760 | 20.030 | 18.610 | 18.980 | 18.738 | 3,463,689 |
| 2024-10-10 | 20.400 | 20.660 | 19.500 | 19.960 | 19.706 | 3,976,360 |
| 2024-10-09 | 22.570 | 22.570 | 19.580 | 19.760 | 19.509 | 7,232,253 |
| 2024-10-08 | 25.000 | 25.000 | 21.610 | 23.680 | 23.379 | 10,864,642 |
| 2024-09-30 | 19.000 | 21.390 | 18.690 | 21.190 | 20.920 | 9,334,879 |
| 2024-09-27 | 17.650 | 18.840 | 17.380 | 18.390 | 18.156 | 5,443,630 |
| 2024-09-26 | 16.570 | 17.260 | 16.540 | 17.130 | 16.912 | 2,432,196 |
| 2024-09-25 | 16.620 | 17.060 | 16.560 | 16.650 | 16.438 | 2,593,400 |
| 2024-09-24 | 16.100 | 16.550 | 15.840 | 16.550 | 16.339 | 2,027,870 |
| 2024-09-23 | 16.100 | 16.250 | 15.920 | 16.060 | 15.856 | 1,009,946 |
| 2024-09-20 | 16.420 | 16.540 | 16.030 | 16.100 | 15.895 | 1,173,600 |
| 2024-09-19 | 16.200 | 16.540 | 15.960 | 16.400 | 16.191 | 1,650,653 |
| 2024-09-18 | 16.330 | 16.690 | 15.640 | 15.960 | 15.757 | 1,711,282 |
| 2024-09-13 | 16.990 | 17.050 | 16.300 | 16.330 | 16.122 | 2,008,738 |
| 2024-09-12 | 17.450 | 17.590 | 16.940 | 16.970 | 16.754 | 1,538,232 |
| 2024-09-11 | 17.390 | 17.620 | 17.310 | 17.380 | 17.159 | 947,792 |
| 2024-09-10 | 17.480 | 17.560 | 17.120 | 17.480 | 17.258 | 1,410,561 |
| 2024-09-09 | 17.260 | 17.570 | 17.100 | 17.480 | 17.258 | 1,535,289 |
| 2024-09-06 | 18.190 | 18.190 | 17.260 | 17.260 | 17.040 | 1,905,994 |
| 2024-09-05 | 17.900 | 18.120 | 17.810 | 17.920 | 17.692 | 1,534,253 |
| 2024-09-04 | 17.910 | 18.050 | 17.580 | 17.790 | 17.564 | 1,419,300 |
| 2024-09-03 | 17.670 | 18.030 | 17.600 | 17.910 | 17.682 | 1,284,400 |
| 2024-09-02 | 18.020 | 18.380 | 17.670 | 17.690 | 17.465 | 2,281,391 |
| 2024-08-30 | 17.550 | 18.190 | 17.460 | 17.970 | 17.741 | 2,518,438 |
| 2024-08-29 | 17.300 | 17.800 | 17.170 | 17.680 | 17.455 | 2,137,438 |
| 2024-08-28 | 17.400 | 17.670 | 17.150 | 17.440 | 17.218 | 1,823,784 |
| 2024-08-27 | 17.790 | 17.810 | 17.160 | 17.400 | 17.179 | 3,075,292 |
| 2024-08-26 | 18.300 | 18.340 | 17.940 | 18.140 | 17.909 | 1,813,538 |
| 2024-08-23 | 17.940 | 18.450 | 17.630 | 18.300 | 18.067 | 2,550,692 |
| 2024-08-22 | 18.100 | 18.400 | 17.700 | 17.900 | 17.672 | 2,050,046 |
| 2024-08-21 | 18.290 | 18.450 | 17.990 | 18.120 | 17.889 | 1,648,429 |
| 2024-08-20 | 18.600 | 18.600 | 18.050 | 18.230 | 17.998 | 1,663,746 |
| 2024-08-19 | 19.100 | 19.200 | 18.440 | 18.440 | 18.205 | 2,460,246 |
| 2024-08-16 | 19.680 | 19.770 | 19.090 | 19.100 | 18.857 | 2,253,394 |
| 2024-08-15 | 19.350 | 19.640 | 19.200 | 19.420 | 19.173 | 1,579,530 |
| 2024-08-14 | 19.460 | 19.530 | 19.230 | 19.370 | 19.124 | 1,296,543 |
| 2024-08-13 | 19.230 | 19.470 | 18.900 | 19.460 | 19.212 | 1,432,297 |
| 2024-08-12 | 19.550 | 19.780 | 19.000 | 19.230 | 18.985 | 1,895,446 |
| 2024-08-09 | 20.000 | 20.150 | 19.480 | 19.510 | 19.262 | 1,690,100 |
| 2024-08-08 | 20.060 | 20.090 | 19.390 | 19.820 | 19.568 | 2,260,089 |
| 2024-08-07 | 20.170 | 20.530 | 20.100 | 20.160 | 19.903 | 1,981,628 |
| 2024-08-06 | 20.220 | 20.500 | 20.080 | 20.400 | 20.140 | 2,177,800 |
| 2024-08-05 | 20.750 | 21.240 | 19.980 | 20.000 | 19.745 | 3,478,239 |
| 2024-08-02 | 20.680 | 21.680 | 20.600 | 20.960 | 20.693 | 4,360,467 |
| 2024-08-01 | 20.970 | 21.400 | 20.630 | 20.850 | 20.585 | 3,138,811 |
| 2024-07-31 | 20.500 | 21.040 | 20.280 | 20.980 | 20.713 | 4,416,581 |
| 2024-07-30 | 19.900 | 20.660 | 19.750 | 20.650 | 20.387 | 3,089,630 |
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.