Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	2.720	2.780	2.710	2.770	2.411	17,337,450
2024-04-29	2.610	2.710	2.600	2.710	2.359	16,559,799
2024-04-26	2.570	2.610	2.550	2.610	2.272	9,089,260
2024-04-25	2.540	2.590	2.530	2.570	2.237	7,556,900
2024-04-24	2.510	2.550	2.490	2.550	2.220	7,939,100
2024-04-23	2.500	2.540	2.490	2.510	2.185	8,256,400
2024-04-22	2.550	2.590	2.470	2.500	2.176	14,124,000
2024-04-19	2.580	2.610	2.540	2.570	2.237	9,564,300
2024-04-18	2.610	2.620	2.560	2.570	2.237	10,122,180
2024-04-17	2.480	2.600	2.470	2.600	2.263	15,278,753
2024-04-16	2.570	2.590	2.420	2.440	2.124	19,880,464
2024-04-15	2.760	2.790	2.570	2.620	2.281	18,189,600
2024-04-12	2.780	2.820	2.740	2.740	2.385	9,518,403
2024-04-11	2.800	2.840	2.750	2.800	2.437	9,684,543
2024-04-10	2.830	2.840	2.750	2.780	2.420	10,863,600
2024-04-09	2.790	2.850	2.780	2.840	2.472	9,250,480
2024-04-08	2.850	2.850	2.770	2.770	2.411	10,054,841
2024-04-03	2.840	2.870	2.810	2.850	2.481	8,937,000
2024-04-02	2.830	2.860	2.810	2.850	2.481	12,457,370
2024-04-01	2.780	2.830	2.780	2.830	2.464	10,457,320
2024-03-29	2.750	2.780	2.720	2.780	2.420	4,353,540
2024-03-28	2.700	2.770	2.690	2.730	2.377	9,285,540
2024-03-27	2.790	2.800	2.700	2.710	2.359	8,764,200
2024-03-26	2.790	2.790	2.740	2.790	2.429	8,993,716
2024-03-25	2.780	2.840	2.770	2.770	2.411	10,473,273
2024-03-22	2.840	2.840	2.770	2.800	2.437	10,993,416
2024-03-21	2.850	2.870	2.800	2.840	2.472	10,473,485
2024-03-20	2.810	2.850	2.800	2.850	2.481	15,289,940
2024-03-19	2.820	2.860	2.810	2.820	2.455	15,240,380
2024-03-18	2.810	2.840	2.790	2.830	2.464	16,264,060
2024-03-15	2.790	2.820	2.750	2.810	2.446	13,484,900
2024-03-14	2.810	2.890	2.770	2.800	2.437	21,934,400
2024-03-13	2.800	2.850	2.790	2.810	2.446	23,900,600
2024-03-12	2.790	2.810	2.740	2.770	2.411	19,277,556
2024-03-11	2.750	2.840	2.710	2.800	2.437	22,517,961
2024-03-08	2.780	2.900	2.700	2.770	2.411	26,992,481
2024-03-07	2.700	2.920	2.660	2.740	2.385	32,217,088
2024-03-06	2.570	2.710	2.550	2.700	2.350	17,532,064
2024-03-05	2.620	2.630	2.550	2.560	2.229	11,845,700
2024-03-04	2.680	2.680	2.590	2.640	2.298	9,577,700
2024-03-01	2.670	2.700	2.620	2.670	2.324	12,193,392
2024-02-29	2.580	2.680	2.540	2.670	2.324	15,952,296
2024-02-28	2.790	2.860	2.580	2.590	2.255	26,480,521
2024-02-27	2.730	2.790	2.690	2.790	2.429	12,325,396
2024-02-26	2.690	2.760	2.680	2.730	2.377	16,230,267
2024-02-23	2.620	2.690	2.600	2.690	2.342	13,398,222
2024-02-22	2.560	2.630	2.550	2.620	2.281	12,406,099
2024-02-21	2.520	2.650	2.490	2.570	2.237	16,330,755
2024-02-20	2.480	2.560	2.480	2.540	2.211	14,892,997
2024-02-19	2.430	2.530	2.430	2.500	2.176	27,792,441
2024-02-08	2.260	2.430	2.200	2.410	2.098	32,833,306
2024-02-07	2.340	2.340	2.180	2.280	1.985	41,467,425
2024-02-06	2.240	2.440	2.170	2.340	2.037	37,534,369
2024-02-05	2.590	2.590	2.340	2.340	2.037	40,453,805
2024-02-02	2.740	2.800	2.490	2.600	2.263	38,343,924
2024-02-01	2.880	2.880	2.690	2.750	2.394	30,454,200
2024-01-31	3.030	3.040	2.860	2.870	2.498	18,926,260
2024-01-30	3.160	3.170	3.030	3.040	2.646	13,145,700
2024-01-29	3.280	3.320	3.150	3.160	2.751	11,927,081
2024-01-26	3.180	3.310	3.180	3.290	2.864	13,946,696

← NewerPage 11 of 21 · 1,212 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.