Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	3.270	3.280	3.230	3.250	2.727	4,735,940
2023-05-04	3.210	3.270	3.200	3.270	2.743	6,618,145
2023-04-28	3.180	3.230	3.170	3.230	2.710	4,604,380
2023-04-27	3.170	3.210	3.160	3.190	2.676	2,925,545
2023-04-26	3.150	3.200	3.140	3.180	2.668	3,483,005
2023-04-25	3.180	3.200	3.120	3.160	2.651	5,071,193
2023-04-24	3.160	3.230	3.140	3.190	2.676	6,252,847
2023-04-21	3.280	3.280	3.160	3.160	2.651	12,720,746
2023-04-20	3.250	3.310	3.220	3.300	2.769	10,539,754
2023-04-19	3.250	3.280	3.240	3.270	2.743	5,985,641
2023-04-18	3.270	3.280	3.250	3.250	2.727	4,090,061
2023-04-17	3.260	3.280	3.240	3.270	2.743	4,585,261
2023-04-14	3.280	3.310	3.250	3.260	2.735	5,139,961
2023-04-13	3.290	3.290	3.270	3.280	2.752	4,181,903
2023-04-12	3.260	3.290	3.260	3.290	2.760	4,375,535
2023-04-11	3.280	3.290	3.250	3.270	2.743	4,284,272
2023-04-10	3.330	3.340	3.260	3.270	2.743	7,677,972
2023-04-07	3.320	3.350	3.300	3.330	2.794	5,259,569
2023-04-06	3.350	3.360	3.310	3.320	2.785	7,661,300
2023-04-04	3.410	3.420	3.350	3.360	2.819	5,863,500
2023-04-03	3.350	3.410	3.340	3.400	2.852	7,392,828
2023-03-31	3.330	3.360	3.320	3.360	2.819	4,560,408
2023-03-30	3.370	3.380	3.320	3.320	2.785	6,886,555
2023-03-29	3.390	3.400	3.350	3.360	2.819	6,428,031
2023-03-28	3.410	3.420	3.380	3.390	2.844	5,600,451
2023-03-27	3.440	3.450	3.380	3.400	2.852	7,331,504
2023-03-24	3.450	3.460	3.420	3.440	2.886	6,392,590
2023-03-23	3.450	3.460	3.410	3.430	2.878	6,793,880
2023-03-22	3.420	3.470	3.410	3.460	2.903	9,868,677
2023-03-21	3.400	3.410	3.370	3.410	2.861	5,931,780
2023-03-20	3.410	3.430	3.370	3.390	2.844	5,878,100
2023-03-17	3.390	3.420	3.390	3.410	2.861	5,037,530
2023-03-16	3.410	3.410	3.380	3.380	2.836	5,782,450
2023-03-15	3.390	3.430	3.370	3.430	2.878	6,805,052
2023-03-14	3.410	3.420	3.340	3.370	2.827	9,366,672
2023-03-13	3.390	3.430	3.370	3.430	2.878	9,265,220
2023-03-10	3.460	3.460	3.410	3.420	2.869	7,860,240
2023-03-09	3.490	3.490	3.430	3.460	2.903	6,560,900
2023-03-08	3.450	3.490	3.440	3.480	2.920	6,957,538
2023-03-07	3.520	3.520	3.450	3.450	2.894	11,928,988
2023-03-06	3.540	3.540	3.500	3.510	2.945	8,010,500
2023-03-03	3.560	3.570	3.510	3.540	2.970	10,013,303
2023-03-02	3.550	3.570	3.530	3.550	2.978	12,377,363
2023-03-01	3.540	3.550	3.510	3.550	2.978	14,925,600
2023-02-28	3.500	3.530	3.490	3.530	2.962	12,416,923
2023-02-27	3.550	3.560	3.460	3.480	2.920	15,403,500
2023-02-24	3.540	3.560	3.510	3.560	2.987	15,089,300
2023-02-23	3.550	3.560	3.520	3.540	2.970	11,537,763
2023-02-22	3.540	3.560	3.510	3.560	2.987	13,055,903
2023-02-21	3.560	3.570	3.500	3.560	2.987	20,901,894
2023-02-20	3.520	3.580	3.490	3.580	3.003	23,567,991
2023-02-17	3.530	3.560	3.490	3.540	2.970	28,405,388
2023-02-16	3.630	3.650	3.500	3.510	2.945	52,942,015
2023-02-15	3.680	3.710	3.600	3.670	3.079	53,354,354
2023-02-14	3.710	3.950	3.640	3.760	3.154	93,880,646
2023-02-13	3.740	3.740	3.590	3.650	3.062	94,350,378
2023-02-10	3.410	3.740	3.390	3.740	3.138	50,668,564
2023-02-09	3.360	3.420	3.340	3.400	2.852	11,946,101
2023-02-08	3.380	3.380	3.330	3.350	2.811	6,993,466
2023-02-07	3.330	3.370	3.320	3.360	2.819	5,409,113

← NewerPage 15 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.