Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	2.280	2.330	2.280	2.320	2.117	4,433,500
2024-07-25	2.260	2.310	2.250	2.290	2.089	4,219,200
2024-07-24	2.310	2.310	2.270	2.280	2.080	5,494,976
2024-07-23	2.320	2.350	2.300	2.300	2.098	5,441,696
2024-07-22	2.320	2.330	2.300	2.310	2.107	4,130,300
2024-07-19	2.340	2.340	2.300	2.320	2.117	4,391,080
2024-07-18	2.320	2.360	2.290	2.340	2.135	5,813,260
2024-07-17	2.330	2.340	2.310	2.320	2.117	4,546,618
2024-07-16	2.350	2.350	2.310	2.330	2.126	4,252,338
2024-07-15	2.370	2.370	2.330	2.360	2.153	4,601,820
2024-07-12	2.360	2.410	2.360	2.380	2.171	4,977,909
2024-07-11	2.320	2.380	2.320	2.370	2.162	5,707,660
2024-07-10	2.320	2.330	2.290	2.300	2.098	5,358,230
2024-07-09	2.300	2.340	2.270	2.330	2.126	6,482,085
2024-07-08	2.380	2.380	2.310	2.320	2.117	4,831,300
2024-07-05	2.340	2.390	2.320	2.370	2.162	5,216,980
2024-07-04	2.400	2.410	2.330	2.340	2.135	5,148,980
2024-07-03	2.400	2.440	2.390	2.400	2.190	4,502,300
2024-07-02	2.360	2.420	2.360	2.410	2.199	5,656,160
2024-07-01	2.320	2.380	2.320	2.370	2.162	6,400,000
2024-06-28	2.310	2.370	2.310	2.340	2.135	4,907,000
2024-06-27	2.360	2.380	2.310	2.320	2.117	4,242,800
2024-06-26	2.300	2.370	2.280	2.370	2.162	7,255,280
2024-06-25	2.290	2.320	2.280	2.300	2.098	7,754,818
2024-06-24	2.350	2.360	2.280	2.290	2.089	10,136,940
2024-06-21	2.390	2.420	2.370	2.380	2.171	6,460,620
2024-06-20	2.450	2.470	2.390	2.400	2.190	7,431,500
2024-06-19	2.470	2.490	2.460	2.470	2.253	4,737,540
2024-06-18	2.460	2.470	2.430	2.460	2.244	6,534,601
2024-06-17	2.510	2.520	2.440	2.460	2.244	8,800,800
2024-06-14	2.510	2.540	2.490	2.530	2.308	5,631,653
2024-06-13	2.570	2.570	2.500	2.500	2.281	6,456,544
2024-06-12	2.520	2.580	2.510	2.570	2.345	6,897,220
2024-06-11	2.530	2.540	2.480	2.520	2.299	6,712,000
2024-06-07	2.480	2.540	2.470	2.530	2.308	9,102,800
2024-06-06	2.530	2.540	2.440	2.450	2.235	12,032,360
2024-06-05	2.680	2.680	2.600	2.620	2.281	10,286,800
2024-06-04	2.710	2.730	2.640	2.680	2.333	11,281,600
2024-06-03	2.780	2.840	2.700	2.730	2.377	21,457,220
2024-05-31	2.710	2.800	2.700	2.770	2.411	9,385,281
2024-05-30	2.730	2.750	2.680	2.700	2.350	7,813,687
2024-05-29	2.740	2.790	2.720	2.740	2.385	6,377,300
2024-05-28	2.790	2.790	2.730	2.740	2.385	8,242,830
2024-05-27	2.790	2.850	2.760	2.800	2.437	10,015,780
2024-05-24	2.810	2.850	2.780	2.810	2.446	7,452,900
2024-05-23	2.850	2.850	2.780	2.790	2.429	8,196,200
2024-05-22	2.840	2.870	2.840	2.850	2.481	5,901,100
2024-05-21	2.860	2.880	2.830	2.850	2.481	8,331,320
2024-05-20	2.900	2.930	2.860	2.870	2.498	8,465,453
2024-05-17	2.850	2.890	2.840	2.890	2.516	9,754,960
2024-05-16	2.820	2.850	2.810	2.840	2.472	7,486,400
2024-05-15	2.840	2.850	2.800	2.810	2.446	6,442,500
2024-05-14	2.800	2.850	2.790	2.840	2.472	8,450,600
2024-05-13	2.840	2.840	2.770	2.780	2.420	7,079,380
2024-05-10	2.830	2.850	2.820	2.840	2.472	7,246,000
2024-05-09	2.790	2.850	2.790	2.830	2.464	6,283,458
2024-05-08	2.840	2.850	2.780	2.790	2.429	7,223,158
2024-05-07	2.860	2.860	2.810	2.840	2.472	9,045,100
2024-05-06	2.800	2.870	2.790	2.850	2.481	18,915,269
2024-04-30	2.720	2.780	2.710	2.770	2.411	17,337,450

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0600 CNY
2026-01-08	0.1000 CNY
2025-07-30	0.1800 CNY
2024-06-06	0.1200 CNY
2023-07-14	0.1200 CNY
2022-07-08	0.1500 CNY
2021-07-09	0.1000 CNY
2020-06-04	0.1000 CNY
2019-05-28	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.