Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	3.300	3.340	3.270	3.330	2.794	5,820,400
2022-08-03	3.350	3.400	3.280	3.290	2.760	7,344,778
2022-08-02	3.450	3.450	3.310	3.340	2.802	11,285,030
2022-08-01	3.470	3.510	3.440	3.460	2.903	8,503,028
2022-07-29	3.490	3.510	3.470	3.480	2.920	6,182,800
2022-07-28	3.520	3.520	3.480	3.500	2.936	6,931,100
2022-07-27	3.500	3.530	3.490	3.510	2.945	5,621,520
2022-07-26	3.520	3.520	3.460	3.510	2.945	4,699,700
2022-07-25	3.470	3.520	3.460	3.510	2.945	5,686,900
2022-07-22	3.500	3.510	3.450	3.490	2.928	6,809,100
2022-07-21	3.500	3.530	3.470	3.480	2.920	6,656,200
2022-07-20	3.470	3.520	3.460	3.510	2.945	8,566,189
2022-07-19	3.480	3.490	3.450	3.480	2.920	6,170,806
2022-07-18	3.370	3.490	3.350	3.470	2.911	12,843,526
2022-07-15	3.480	3.480	3.370	3.370	2.827	8,618,100
2022-07-14	3.470	3.520	3.440	3.460	2.903	7,430,292
2022-07-13	3.400	3.480	3.390	3.470	2.911	10,779,546
2022-07-12	3.450	3.460	3.390	3.410	2.861	7,499,579
2022-07-11	3.450	3.470	3.390	3.460	2.903	8,413,307
2022-07-08	3.480	3.480	3.430	3.440	2.886	9,584,412
2022-07-07	3.550	3.590	3.540	3.590	2.886	9,377,600
2022-07-06	3.570	3.580	3.510	3.580	2.878	10,528,600
2022-07-05	3.590	3.610	3.540	3.580	2.878	14,100,910
2022-07-04	3.620	3.670	3.580	3.590	2.886	14,847,166
2022-07-01	3.590	3.620	3.540	3.590	2.886	17,940,411
2022-06-30	3.650	3.710	3.570	3.620	2.910	32,760,525
2022-06-29	3.920	4.000	3.610	3.620	2.910	64,775,104
2022-06-28	3.490	3.820	3.450	3.820	3.071	57,611,533
2022-06-27	3.450	3.490	3.450	3.470	2.790	6,672,934
2022-06-24	3.430	3.470	3.420	3.450	2.773	3,870,980
2022-06-23	3.400	3.450	3.390	3.450	2.773	4,766,480
2022-06-22	3.440	3.440	3.410	3.410	2.741	3,382,000
2022-06-21	3.410	3.440	3.400	3.430	2.757	4,552,336
2022-06-20	3.430	3.440	3.410	3.430	2.757	4,628,080
2022-06-17	3.410	3.440	3.370	3.420	2.749	5,356,664
2022-06-16	3.430	3.450	3.420	3.440	2.765	5,139,073
2022-06-15	3.440	3.460	3.410	3.430	2.757	6,312,496
2022-06-14	3.390	3.440	3.340	3.440	2.765	6,331,629
2022-06-13	3.430	3.430	3.390	3.400	2.733	4,239,320
2022-06-10	3.340	3.450	3.330	3.430	2.757	5,451,457
2022-06-09	3.440	3.450	3.370	3.380	2.717	4,417,036
2022-06-08	3.460	3.470	3.360	3.430	2.757	8,295,183
2022-06-07	3.450	3.470	3.430	3.460	2.782	4,799,980
2022-06-06	3.460	3.490	3.450	3.460	2.782	6,774,800
2022-06-02	3.410	3.490	3.370	3.480	2.798	10,886,016
2022-06-01	3.390	3.420	3.370	3.400	2.733	4,970,233
2022-05-31	3.360	3.400	3.330	3.390	2.725	6,287,169
2022-05-30	3.360	3.370	3.340	3.360	2.701	4,767,398
2022-05-27	3.370	3.380	3.330	3.360	2.701	5,739,806
2022-05-26	3.370	3.380	3.330	3.370	2.709	4,199,166
2022-05-25	3.300	3.370	3.290	3.360	2.701	5,764,880
2022-05-24	3.360	3.380	3.290	3.290	2.645	11,507,666
2022-05-23	3.350	3.380	3.330	3.370	2.709	7,564,860
2022-05-20	3.310	3.350	3.300	3.340	2.685	6,974,520
2022-05-19	3.290	3.330	3.270	3.320	2.669	5,837,963
2022-05-18	3.310	3.340	3.270	3.310	2.661	5,748,311
2022-05-17	3.300	3.340	3.230	3.300	2.653	5,995,200
2022-05-16	3.340	3.360	3.290	3.310	2.661	5,719,880
2022-05-13	3.280	3.340	3.250	3.320	2.669	6,665,200
2022-05-12	3.270	3.300	3.220	3.270	2.629	6,293,000

← NewerPage 18 of 21 · 1,212 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.