Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	3.320	3.330	3.290	3.330	2.794	4,752,008
2023-02-03	3.330	3.330	3.290	3.320	2.785	4,637,100
2023-02-02	3.350	3.360	3.310	3.320	2.785	5,743,105
2023-02-01	3.320	3.360	3.310	3.350	2.811	7,489,621
2023-01-31	3.330	3.330	3.300	3.310	2.777	3,206,063
2023-01-30	3.330	3.350	3.310	3.320	2.785	5,166,500
2023-01-20	3.280	3.310	3.280	3.300	2.769	4,024,400
2023-01-19	3.260	3.320	3.250	3.290	2.760	6,079,538
2023-01-18	3.240	3.260	3.220	3.250	2.727	4,232,100
2023-01-17	3.270	3.290	3.220	3.240	2.718	2,911,200
2023-01-16	3.240	3.270	3.220	3.260	2.735	3,662,780
2023-01-13	3.210	3.240	3.200	3.220	2.701	2,344,400
2023-01-12	3.210	3.230	3.190	3.200	2.685	3,545,500
2023-01-11	3.250	3.260	3.220	3.220	2.701	2,633,620
2023-01-10	3.280	3.280	3.230	3.230	2.710	2,625,227
2023-01-09	3.280	3.290	3.260	3.260	2.735	2,262,700
2023-01-06	3.300	3.310	3.250	3.270	2.743	4,015,125
2023-01-05	3.320	3.340	3.270	3.280	2.752	4,389,680
2023-01-04	3.260	3.320	3.250	3.300	2.769	8,325,880
2023-01-03	3.230	3.260	3.210	3.250	2.727	4,590,940
2022-12-30	3.200	3.210	3.180	3.210	2.693	2,545,600
2022-12-29	3.220	3.220	3.170	3.180	2.668	3,310,903
2022-12-28	3.200	3.240	3.180	3.230	2.710	4,569,660
2022-12-27	3.170	3.200	3.140	3.190	2.676	4,534,325
2022-12-26	3.180	3.190	3.150	3.160	2.651	4,364,188
2022-12-23	3.140	3.210	3.140	3.170	2.660	3,464,005
2022-12-22	3.180	3.240	3.170	3.180	2.668	5,906,100
2022-12-21	3.190	3.200	3.160	3.170	2.660	3,154,900
2022-12-20	3.200	3.240	3.170	3.180	2.668	3,878,600
2022-12-19	3.260	3.290	3.200	3.220	2.701	6,472,020
2022-12-16	3.290	3.290	3.250	3.260	2.735	3,539,820
2022-12-15	3.310	3.330	3.270	3.290	2.760	4,149,300
2022-12-14	3.330	3.330	3.290	3.300	2.769	2,990,569
2022-12-13	3.270	3.320	3.260	3.310	2.777	5,182,898
2022-12-12	3.340	3.340	3.260	3.270	2.743	4,158,595
2022-12-09	3.330	3.340	3.290	3.330	2.794	4,352,080
2022-12-08	3.330	3.340	3.300	3.320	2.785	3,139,600
2022-12-07	3.350	3.350	3.290	3.330	2.794	4,740,600
2022-12-06	3.370	3.370	3.330	3.330	2.794	5,013,903
2022-12-05	3.340	3.380	3.330	3.370	2.827	8,491,103
2022-12-02	3.310	3.340	3.290	3.330	2.794	7,999,660
2022-12-01	3.300	3.310	3.280	3.300	2.769	5,666,620
2022-11-30	3.300	3.300	3.270	3.290	2.760	4,245,320
2022-11-29	3.260	3.290	3.240	3.290	2.760	5,432,460
2022-11-28	3.240	3.250	3.200	3.240	2.718	4,525,700
2022-11-25	3.260	3.260	3.230	3.260	2.735	3,262,300
2022-11-24	3.260	3.270	3.240	3.250	2.727	2,795,900
2022-11-23	3.310	3.310	3.230	3.250	2.727	4,215,000
2022-11-22	3.280	3.310	3.270	3.290	2.760	5,533,988
2022-11-21	3.250	3.290	3.230	3.260	2.735	4,965,000
2022-11-18	3.290	3.310	3.250	3.270	2.743	4,009,740
2022-11-17	3.280	3.300	3.260	3.290	2.760	4,697,646
2022-11-16	3.270	3.300	3.260	3.270	2.743	4,610,986
2022-11-15	3.250	3.280	3.240	3.270	2.743	4,123,846
2022-11-14	3.250	3.270	3.230	3.250	2.727	5,880,113
2022-11-11	3.250	3.270	3.240	3.260	2.735	5,459,880
2022-11-10	3.190	3.240	3.190	3.220	2.701	5,748,295
2022-11-09	3.220	3.230	3.200	3.200	2.685	2,709,304
2022-11-08	3.230	3.230	3.160	3.220	2.701	5,478,487
2022-11-07	3.170	3.240	3.150	3.210	2.693	6,115,064

← NewerPage 16 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.