Guangdong Hongxing Industrial Co., Ltd. (001209.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 14.25 | 14.17 | 13.90 | 14.08 | 14.08 | 1,184,292 |
| 17 Jun 2024 | 14.18 | 14.20 | 13.93 | 13.97 | 13.97 | 1,063,940 |
| 14 Jun 2024 | 14.25 | 14.26 | 13.95 | 14.21 | 14.21 | 862,200 |
| 13 Jun 2024 | 14.41 | 14.44 | 14.03 | 14.23 | 14.23 | 1,165,467 |
| 12 Jun 2024 | 14.07 | 14.38 | 13.97 | 14.34 | 14.34 | 1,111,784 |
| 11 Jun 2024 | 14.13 | 14.13 | 13.70 | 13.97 | 13.97 | 1,469,700 |
| 07 Jun 2024 | 13.33 | 14.11 | 13.33 | 14.01 | 14.01 | 2,143,340 |
| 06 Jun 2024 | 14.04 | 14.23 | 12.91 | 13.27 | 13.27 | 2,650,228 |
| 05 Jun 2024 | 14.46 | 14.53 | 14.01 | 14.03 | 14.03 | 1,517,448 |
| 04 Jun 2024 | 14.79 | 14.80 | 14.31 | 14.54 | 14.54 | 1,645,410 |
| 03 Jun 2024 | 15.50 | 15.55 | 14.71 | 14.85 | 14.85 | 1,647,050 |
| 31 May 2024 | 15.16 | 15.29 | 15.00 | 15.24 | 15.24 | 1,230,430 |
| 30 May 2024 | 15.24 | 15.29 | 15.02 | 15.06 | 15.06 | 1,548,105 |
| 29 May 2024 | 15.14 | 15.45 | 15.03 | 15.24 | 15.24 | 1,656,515 |
| 28 May 2024 | 15.55 | 15.71 | 15.12 | 15.13 | 15.13 | 3,070,335 |
| 27 May 2024 | 15.53 | 16.44 | 15.37 | 15.74 | 15.74 | 4,088,670 |
| 24 May 2024 | 15.26 | 15.33 | 15.02 | 15.17 | 15.17 | 1,263,800 |
| 23 May 2024 | 15.59 | 15.59 | 15.13 | 15.19 | 15.19 | 1,566,402 |
| 22 May 2024 | 15.46 | 15.75 | 15.44 | 15.62 | 15.62 | 1,492,667 |
| 21 May 2024 | 15.53 | 15.74 | 15.35 | 15.46 | 15.46 | 1,379,900 |
| 20 May 2024 | 15.76 | 15.89 | 15.50 | 15.53 | 15.53 | 1,431,400 |
| 17 May 2024 | 15.67 | 15.83 | 15.51 | 15.76 | 15.76 | 1,540,900 |
| 16 May 2024 | 15.61 | 15.92 | 15.53 | 15.67 | 15.67 | 2,354,500 |
| 15 May 2024 | 15.67 | 16.08 | 15.42 | 15.69 | 15.69 | 2,972,280 |
| 14 May 2024 | 15.09 | 15.63 | 15.09 | 15.61 | 15.61 | 2,564,600 |
| 13 May 2024 | 15.31 | 15.39 | 14.86 | 15.09 | 15.09 | 1,646,940 |
| 10 May 2024 | 15.50 | 15.59 | 15.28 | 15.32 | 15.32 | 1,485,724 |
| 09 May 2024 | 15.32 | 15.60 | 15.19 | 15.55 | 15.55 | 1,879,700 |
| 08 May 2024 | 15.53 | 15.60 | 15.20 | 15.26 | 15.26 | 2,080,641 |
| 07 May 2024 | 15.37 | 15.70 | 15.28 | 15.51 | 15.51 | 2,566,544 |
| 06 May 2024 | 15.08 | 15.46 | 15.08 | 15.37 | 15.37 | 2,894,070 |
| 30 Apr 2024 | 15.06 | 15.37 | 14.93 | 15.07 | 15.07 | 2,801,489 |
| 29 Apr 2024 | 14.70 | 15.11 | 14.60 | 14.99 | 14.99 | 3,359,910 |
| 26 Apr 2024 | 15.03 | 15.29 | 14.46 | 14.79 | 14.79 | 4,743,995 |
| 25 Apr 2024 | 14.29 | 14.56 | 14.17 | 14.55 | 14.55 | 2,206,825 |
| 24 Apr 2024 | 14.00 | 14.19 | 13.83 | 14.18 | 14.18 | 1,755,485 |
| 23 Apr 2024 | 13.60 | 14.18 | 13.53 | 14.00 | 14.00 | 2,094,236 |
| 22 Apr 2024 | 13.91 | 14.11 | 13.50 | 13.63 | 13.63 | 1,582,100 |
| 19 Apr 2024 | 14.02 | 14.39 | 13.84 | 14.11 | 14.11 | 2,446,924 |
| 18 Apr 2024 | 14.60 | 14.74 | 14.00 | 14.15 | 14.15 | 3,763,081 |
| 17 Apr 2024 | 13.00 | 14.06 | 13.00 | 14.06 | 14.06 | 1,648,265 |
| 16 Apr 2024 | 14.00 | 14.21 | 12.77 | 12.78 | 12.78 | 4,010,129 |
| 15 Apr 2024 | 15.50 | 15.67 | 14.19 | 14.19 | 14.19 | 5,438,049 |
| 12 Apr 2024 | 15.29 | 15.88 | 15.07 | 15.77 | 15.77 | 5,725,569 |
| 11 Apr 2024 | 15.49 | 15.59 | 15.10 | 15.25 | 15.25 | 4,515,468 |
| 10 Apr 2024 | 15.20 | 16.49 | 15.02 | 15.70 | 15.70 | 7,191,569 |
| 09 Apr 2024 | 14.82 | 15.20 | 14.81 | 15.17 | 15.17 | 1,884,720 |
| 08 Apr 2024 | 15.20 | 15.29 | 14.90 | 14.92 | 14.92 | 2,286,380 |
| 03 Apr 2024 | 15.47 | 15.64 | 15.11 | 15.26 | 15.26 | 2,892,777 |
| 02 Apr 2024 | 15.29 | 15.88 | 15.12 | 15.63 | 15.63 | 5,099,836 |
| 01 Apr 2024 | 15.08 | 15.25 | 14.90 | 15.25 | 15.25 | 2,534,440 |
| 29 Mar 2024 | 14.69 | 14.90 | 14.62 | 15.07 | 15.07 | 1,017,500 |
| 28 Mar 2024 | 14.58 | 14.91 | 14.42 | 14.74 | 14.74 | 2,129,810 |
| 27 Mar 2024 | 14.75 | 14.90 | 14.48 | 14.48 | 14.48 | 2,065,340 |
| 26 Mar 2024 | 15.06 | 15.11 | 14.53 | 14.90 | 14.90 | 2,811,799 |
| 25 Mar 2024 | 15.01 | 15.11 | 14.75 | 15.04 | 15.04 | 3,264,658 |
| 22 Mar 2024 | 15.35 | 15.45 | 14.88 | 15.01 | 15.01 | 3,673,622 |
| 21 Mar 2024 | 15.33 | 15.52 | 15.21 | 15.35 | 15.35 | 4,593,229 |
| 20 Mar 2024 | 15.35 | 15.37 | 15.14 | 15.32 | 15.32 | 2,832,770 |
| 19 Mar 2024 | 15.47 | 15.55 | 15.21 | 15.29 | 15.29 | 4,230,840 |
| 18 Mar 2024 | 15.30 | 15.46 | 15.16 | 15.45 | 15.45 | 4,386,845 |
| 15 Mar 2024 | 15.15 | 15.32 | 15.11 | 15.26 | 15.26 | 3,636,667 |
| 14 Mar 2024 | 15.10 | 15.38 | 15.01 | 15.30 | 15.30 | 4,643,600 |
| 13 Mar 2024 | 15.31 | 15.33 | 15.06 | 15.23 | 15.23 | 6,089,685 |
| 12 Mar 2024 | 16.00 | 16.09 | 15.12 | 15.49 | 15.49 | 9,838,353 |
| 11 Mar 2024 | 17.23 | 18.46 | 15.53 | 16.01 | 16.01 | 16,175,574 |
| 08 Mar 2024 | 16.20 | 17.23 | 15.72 | 17.23 | 17.23 | 12,843,821 |
| 07 Mar 2024 | 14.30 | 15.66 | 14.27 | 15.66 | 15.66 | 8,846,280 |
| 06 Mar 2024 | 13.35 | 14.61 | 13.25 | 14.24 | 14.24 | 6,082,600 |
| 05 Mar 2024 | 13.72 | 13.78 | 13.24 | 13.28 | 13.28 | 2,836,000 |
| 04 Mar 2024 | 13.46 | 13.79 | 13.05 | 13.70 | 13.70 | 3,219,140 |
| 01 Mar 2024 | 13.34 | 13.63 | 13.03 | 13.43 | 13.43 | 4,215,309 |
| 29 Feb 2024 | 12.58 | 13.36 | 12.42 | 13.33 | 13.33 | 4,512,865 |
| 28 Feb 2024 | 14.32 | 14.61 | 12.87 | 12.89 | 12.89 | 6,867,200 |
| 27 Feb 2024 | 14.05 | 14.30 | 13.73 | 14.30 | 14.30 | 3,100,660 |
| 26 Feb 2024 | 13.70 | 14.28 | 13.45 | 14.05 | 14.05 | 4,428,751 |
| 23 Feb 2024 | 13.37 | 13.94 | 13.11 | 13.66 | 13.66 | 3,307,854 |
| 22 Feb 2024 | 12.70 | 13.27 | 12.70 | 13.25 | 13.25 | 3,531,137 |
| 21 Feb 2024 | 12.27 | 13.21 | 12.11 | 12.70 | 12.70 | 5,257,450 |
| 20 Feb 2024 | 12.32 | 12.40 | 11.86 | 12.35 | 12.35 | 3,947,338 |
| 19 Feb 2024 | 11.66 | 12.29 | 11.51 | 12.26 | 12.26 | 5,826,062 |
| 08 Feb 2024 | 10.77 | 11.40 | 10.33 | 11.40 | 11.40 | 7,149,159 |
| 07 Feb 2024 | 11.47 | 11.55 | 10.31 | 10.36 | 10.36 | 6,949,628 |
| 06 Feb 2024 | 11.44 | 12.05 | 11.01 | 11.41 | 11.41 | 6,465,721 |
| 05 Feb 2024 | 13.50 | 13.60 | 12.23 | 12.23 | 12.23 | 3,865,493 |
| 02 Feb 2024 | 14.43 | 14.99 | 13.15 | 13.59 | 13.59 | 3,622,461 |
| 01 Feb 2024 | 14.84 | 14.84 | 13.89 | 14.33 | 14.33 | 3,577,745 |
| 31 Jan 2024 | 15.80 | 16.22 | 14.64 | 14.70 | 14.70 | 4,345,660 |
| 30 Jan 2024 | 17.14 | 17.14 | 15.90 | 15.94 | 15.94 | 4,050,060 |
| 29 Jan 2024 | 18.10 | 18.30 | 16.90 | 16.96 | 16.96 | 4,624,160 |
| 26 Jan 2024 | 18.34 | 19.45 | 17.90 | 18.08 | 18.08 | 5,533,340 |
| 25 Jan 2024 | 17.50 | 18.62 | 17.15 | 18.37 | 18.37 | 7,395,607 |
| 24 Jan 2024 | 16.18 | 18.07 | 16.18 | 17.37 | 17.37 | 10,353,535 |
| 23 Jan 2024 | 16.68 | 17.13 | 16.65 | 16.65 | 16.65 | 8,969,889 |
| 22 Jan 2024 | 20.20 | 20.70 | 18.50 | 18.50 | 18.50 | 12,815,310 |
| 19 Jan 2024 | 19.44 | 20.56 | 19.37 | 20.56 | 20.56 | 8,576,937 |
| 18 Jan 2024 | 19.29 | 20.35 | 17.97 | 18.69 | 18.69 | 13,092,371 |
| 17 Jan 2024 | 19.80 | 20.46 | 19.34 | 19.35 | 19.35 | 14,348,190 |
| 16 Jan 2024 | 21.27 | 22.10 | 19.63 | 19.91 | 19.91 | 19,628,109 |
| 15 Jan 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.