Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	3.340	3.390	3.340	3.360	2.925	9,498,038
2023-07-31	3.330	3.350	3.310	3.340	2.908	9,193,233
2023-07-28	3.290	3.330	3.290	3.330	2.899	7,229,080
2023-07-27	3.310	3.320	3.290	3.300	2.873	5,861,540
2023-07-26	3.280	3.310	3.270	3.310	2.881	6,357,800
2023-07-25	3.270	3.290	3.260	3.290	2.864	7,616,364
2023-07-24	3.250	3.270	3.230	3.260	2.838	5,178,900
2023-07-21	3.220	3.260	3.220	3.250	2.829	4,052,585
2023-07-20	3.260	3.270	3.220	3.240	2.820	5,450,660
2023-07-19	3.250	3.260	3.230	3.250	2.829	3,960,513
2023-07-18	3.220	3.260	3.210	3.250	2.829	4,787,100
2023-07-17	3.190	3.240	3.180	3.230	2.812	6,559,685
2023-07-14	3.210	3.240	3.190	3.190	2.777	5,977,465
2023-07-13	3.290	3.330	3.290	3.310	2.777	5,028,200
2023-07-12	3.320	3.330	3.280	3.290	2.760	4,040,620
2023-07-11	3.290	3.330	3.270	3.330	2.794	6,210,638
2023-07-10	3.290	3.310	3.260	3.280	2.752	3,781,700
2023-07-07	3.270	3.300	3.270	3.290	2.760	5,907,160
2023-07-06	3.270	3.290	3.260	3.270	2.743	3,737,160
2023-07-05	3.280	3.300	3.270	3.280	2.752	3,920,600
2023-07-04	3.280	3.310	3.260	3.280	2.752	5,464,140
2023-07-03	3.230	3.310	3.230	3.280	2.752	8,105,563
2023-06-30	3.200	3.240	3.200	3.230	2.710	3,381,140
2023-06-29	3.190	3.230	3.190	3.210	2.693	3,114,800
2023-06-28	3.180	3.210	3.140	3.200	2.685	3,553,459
2023-06-27	3.150	3.190	3.120	3.180	2.668	3,775,634
2023-06-26	3.180	3.180	3.120	3.120	2.618	5,171,903
2023-06-21	3.190	3.220	3.180	3.190	2.676	3,268,444
2023-06-20	3.210	3.220	3.190	3.190	2.676	3,510,300
2023-06-19	3.230	3.250	3.200	3.220	2.701	2,826,463
2023-06-16	3.260	3.260	3.220	3.230	2.710	4,430,500
2023-06-15	3.240	3.260	3.230	3.260	2.735	3,323,923
2023-06-14	3.240	3.260	3.230	3.240	2.718	3,297,600
2023-06-13	3.220	3.260	3.210	3.240	2.718	3,889,460
2023-06-12	3.210	3.230	3.190	3.220	2.701	3,311,963
2023-06-09	3.220	3.220	3.190	3.210	2.693	2,957,700
2023-06-08	3.210	3.220	3.190	3.210	2.693	3,311,881
2023-06-07	3.190	3.220	3.190	3.210	2.693	4,266,099
2023-06-06	3.250	3.250	3.180	3.190	2.676	4,823,383
2023-06-05	3.260	3.260	3.230	3.240	2.718	4,357,532
2023-06-02	3.240	3.270	3.240	3.260	2.735	3,916,620
2023-06-01	3.240	3.270	3.230	3.250	2.727	4,028,240
2023-05-31	3.250	3.270	3.240	3.250	2.727	3,598,100
2023-05-30	3.270	3.270	3.220	3.250	2.727	4,220,450
2023-05-29	3.300	3.330	3.260	3.270	2.743	5,951,060
2023-05-26	3.290	3.310	3.270	3.300	2.769	3,411,500
2023-05-25	3.280	3.310	3.260	3.300	2.769	7,505,460
2023-05-24	3.280	3.290	3.260	3.270	2.743	3,263,800
2023-05-23	3.340	3.340	3.270	3.280	2.752	5,845,400
2023-05-22	3.320	3.340	3.300	3.330	2.794	4,808,200
2023-05-19	3.310	3.320	3.290	3.310	2.777	3,631,400
2023-05-18	3.310	3.330	3.300	3.310	2.777	3,325,300
2023-05-17	3.280	3.330	3.280	3.310	2.777	5,379,000
2023-05-16	3.340	3.340	3.280	3.300	2.769	4,756,600
2023-05-15	3.270	3.330	3.270	3.330	2.794	8,989,756
2023-05-12	3.280	3.300	3.260	3.270	2.743	4,262,300
2023-05-11	3.280	3.290	3.260	3.280	2.752	4,207,100
2023-05-10	3.240	3.310	3.230	3.280	2.752	8,152,800
2023-05-09	3.260	3.270	3.230	3.230	2.710	5,675,000
2023-05-08	3.250	3.280	3.250	3.270	2.743	5,443,646

← NewerPage 14 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.