Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.110	3.170	3.110	3.160	2.651	4,830,346
2022-11-03	3.130	3.140	3.110	3.120	2.618	2,845,000
2022-11-02	3.130	3.160	3.110	3.140	2.634	4,750,503
2022-11-01	3.080	3.140	3.070	3.140	2.634	4,474,968
2022-10-31	3.050	3.130	3.050	3.090	2.592	5,195,100
2022-10-28	3.180	3.190	3.070	3.090	2.592	6,501,841
2022-10-27	3.210	3.210	3.150	3.190	2.676	7,608,425
2022-10-26	3.150	3.220	3.130	3.200	2.685	7,901,234
2022-10-25	3.080	3.140	3.060	3.130	2.626	5,410,800
2022-10-24	3.170	3.170	3.070	3.080	2.584	6,088,360
2022-10-21	3.140	3.170	3.130	3.150	2.643	3,513,100
2022-10-20	3.150	3.170	3.110	3.130	2.626	3,534,828
2022-10-19	3.180	3.200	3.140	3.160	2.651	3,419,240
2022-10-18	3.200	3.210	3.170	3.180	2.668	2,792,400
2022-10-17	3.140	3.200	3.130	3.190	2.676	4,381,428
2022-10-14	3.150	3.180	3.140	3.170	2.660	5,405,352
2022-10-13	3.110	3.160	3.100	3.140	2.634	3,978,280
2022-10-12	3.070	3.130	3.040	3.130	2.626	3,922,684
2022-10-11	3.100	3.100	3.030	3.070	2.576	3,475,900
2022-10-10	3.120	3.130	3.060	3.080	2.584	3,711,960
2022-09-30	3.110	3.130	3.090	3.120	2.618	3,369,484
2022-09-29	3.180	3.190	3.100	3.120	2.618	6,379,588
2022-09-28	3.160	3.190	3.120	3.180	2.668	5,376,257
2022-09-27	3.120	3.190	3.090	3.170	2.660	5,859,857
2022-09-26	3.160	3.170	3.100	3.110	2.609	7,052,180
2022-09-23	3.220	3.220	3.160	3.180	2.668	5,198,005
2022-09-22	3.240	3.260	3.200	3.200	2.685	4,701,140
2022-09-21	3.220	3.280	3.180	3.270	2.743	5,699,126
2022-09-20	3.240	3.260	3.220	3.230	2.710	3,538,945
2022-09-19	3.270	3.270	3.180	3.220	2.701	6,204,080
2022-09-16	3.340	3.350	3.260	3.260	2.735	7,864,866
2022-09-15	3.380	3.410	3.320	3.340	2.802	7,819,800
2022-09-14	3.410	3.410	3.350	3.380	2.836	6,190,628
2022-09-13	3.400	3.420	3.390	3.400	2.852	4,338,500
2022-09-09	3.410	3.420	3.390	3.400	2.852	3,998,828
2022-09-08	3.420	3.430	3.390	3.410	2.861	4,912,203
2022-09-07	3.440	3.440	3.410	3.420	2.869	5,644,500
2022-09-06	3.440	3.460	3.430	3.450	2.894	6,590,263
2022-09-05	3.410	3.440	3.390	3.440	2.886	7,718,440
2022-09-02	3.360	3.420	3.340	3.420	2.869	5,203,557
2022-09-01	3.370	3.400	3.330	3.340	2.802	6,300,136
2022-08-31	3.410	3.460	3.350	3.380	2.836	7,155,726
2022-08-30	3.380	3.460	3.360	3.430	2.878	12,837,494
2022-08-29	3.340	3.380	3.310	3.370	2.827	5,778,680
2022-08-26	3.380	3.400	3.340	3.370	2.827	4,798,460
2022-08-25	3.400	3.410	3.330	3.380	2.836	4,640,312
2022-08-24	3.440	3.440	3.380	3.390	2.844	5,381,512
2022-08-23	3.430	3.450	3.410	3.430	2.878	4,321,540
2022-08-22	3.420	3.450	3.390	3.430	2.878	4,467,904
2022-08-19	3.420	3.450	3.400	3.410	2.861	6,471,784
2022-08-18	3.450	3.450	3.400	3.410	2.861	5,384,800
2022-08-17	3.440	3.460	3.420	3.450	2.894	6,009,080
2022-08-16	3.440	3.440	3.410	3.440	2.886	6,265,280
2022-08-15	3.430	3.450	3.400	3.430	2.878	4,155,500
2022-08-12	3.390	3.450	3.370	3.430	2.878	5,878,452
2022-08-11	3.350	3.400	3.350	3.390	2.844	4,672,527
2022-08-10	3.370	3.370	3.330	3.340	2.802	3,671,380
2022-08-09	3.390	3.410	3.360	3.370	2.827	4,624,600
2022-08-08	3.360	3.390	3.340	3.380	2.836	3,618,385
2022-08-05	3.340	3.370	3.310	3.370	2.827	4,216,488

← NewerPage 17 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.