Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	3.390	3.690	3.360	3.450	3.003	44,384,922
2023-10-31	3.330	3.380	3.310	3.360	2.925	14,858,776
2023-10-30	3.270	3.330	3.260	3.310	2.881	7,167,100
2023-10-27	3.250	3.300	3.240	3.280	2.855	6,232,300
2023-10-26	3.240	3.260	3.220	3.260	2.838	4,758,760
2023-10-25	3.210	3.260	3.210	3.250	2.829	7,378,660
2023-10-24	3.120	3.230	3.110	3.210	2.794	9,442,493
2023-10-23	3.170	3.180	3.090	3.100	2.699	6,332,860
2023-10-20	3.180	3.230	3.170	3.180	2.768	5,320,600
2023-10-19	3.180	3.230	3.170	3.190	2.777	5,410,030
2023-10-18	3.270	3.270	3.180	3.190	2.777	6,762,200
2023-10-17	3.260	3.280	3.240	3.260	2.838	5,611,464
2023-10-16	3.230	3.270	3.220	3.260	2.838	5,336,400
2023-10-13	3.260	3.280	3.220	3.230	2.812	5,366,433
2023-10-12	3.250	3.290	3.240	3.280	2.855	6,873,680
2023-10-11	3.270	3.270	3.210	3.240	2.820	8,100,100
2023-10-10	3.270	3.290	3.240	3.260	2.838	7,647,253
2023-10-09	3.350	3.350	3.250	3.260	2.838	11,412,300
2023-09-28	3.290	3.370	3.280	3.350	2.916	9,457,900
2023-09-27	3.300	3.320	3.260	3.300	2.873	6,155,860
2023-09-26	3.370	3.380	3.290	3.300	2.873	11,748,400
2023-09-25	3.320	3.430	3.310	3.390	2.951	17,358,721
2023-09-22	3.270	3.340	3.270	3.330	2.899	9,894,940
2023-09-21	3.270	3.300	3.250	3.290	2.864	5,309,200
2023-09-20	3.290	3.320	3.280	3.290	2.864	6,469,600
2023-09-19	3.290	3.320	3.290	3.310	2.881	5,118,500
2023-09-18	3.310	3.320	3.280	3.300	2.873	5,637,005
2023-09-15	3.270	3.330	3.270	3.330	2.899	8,252,585
2023-09-14	3.320	3.320	3.260	3.270	2.847	5,047,374
2023-09-13	3.350	3.360	3.280	3.310	2.881	9,104,585
2023-09-12	3.270	3.330	3.250	3.320	2.890	6,864,703
2023-09-11	3.270	3.300	3.240	3.270	2.847	5,710,900
2023-09-08	3.280	3.300	3.260	3.270	2.847	4,395,977
2023-09-07	3.320	3.330	3.290	3.290	2.864	6,010,800
2023-09-06	3.320	3.340	3.280	3.310	2.881	6,101,513
2023-09-05	3.360	3.360	3.290	3.290	2.864	7,813,320
2023-09-04	3.340	3.360	3.320	3.360	2.925	9,387,220
2023-09-01	3.250	3.340	3.240	3.330	2.899	12,525,540
2023-08-31	3.280	3.280	3.240	3.250	2.829	5,383,520
2023-08-30	3.250	3.320	3.250	3.290	2.864	9,918,160
2023-08-29	3.240	3.280	3.230	3.270	2.847	6,953,080
2023-08-28	3.280	3.320	3.230	3.240	2.820	13,716,580
2023-08-25	3.140	3.240	3.130	3.160	2.751	5,705,780
2023-08-24	3.190	3.210	3.150	3.150	2.742	4,426,200
2023-08-23	3.250	3.260	3.190	3.190	2.777	5,407,680
2023-08-22	3.310	3.310	3.200	3.230	2.812	6,895,000
2023-08-21	3.280	3.330	3.270	3.290	2.864	6,271,333
2023-08-18	3.300	3.320	3.280	3.280	2.855	4,991,956
2023-08-17	3.260	3.320	3.220	3.310	2.881	7,259,530
2023-08-16	3.270	3.280	3.250	3.260	2.838	4,346,500
2023-08-15	3.280	3.280	3.240	3.270	2.847	4,953,200
2023-08-14	3.220	3.280	3.180	3.280	2.855	6,858,549
2023-08-11	3.280	3.280	3.230	3.230	2.812	5,576,800
2023-08-10	3.240	3.280	3.230	3.280	2.855	4,773,660
2023-08-09	3.280	3.280	3.230	3.240	2.820	5,344,940
2023-08-08	3.310	3.310	3.260	3.280	2.855	5,679,140
2023-08-07	3.340	3.340	3.270	3.290	2.864	11,367,260
2023-08-04	3.350	3.360	3.330	3.340	2.908	6,213,800
2023-08-03	3.350	3.360	3.330	3.350	2.916	5,262,600
2023-08-02	3.360	3.370	3.330	3.350	2.916	6,512,400

← NewerPage 13 of 21 · 1,219 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.