Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	3.640	3.660	3.620	3.630	2.918	5,575,000
2022-02-08	3.560	3.640	3.550	3.640	2.926	7,715,839
2022-02-07	3.550	3.600	3.540	3.570	2.870	5,996,635
2022-01-28	3.470	3.530	3.440	3.500	2.814	6,955,310
2022-01-27	3.510	3.510	3.430	3.430	2.757	6,674,540
2022-01-26	3.490	3.540	3.480	3.510	2.822	5,429,100
2022-01-25	3.590	3.610	3.480	3.490	2.806	8,372,832
2022-01-24	3.650	3.660	3.580	3.580	2.878	8,662,600
2022-01-21	3.630	3.680	3.610	3.670	2.950	7,574,610
2022-01-20	3.730	3.780	3.650	3.650	2.934	10,477,368
2022-01-19	3.690	3.740	3.680	3.710	2.982	8,214,120
2022-01-18	3.730	3.790	3.680	3.700	2.974	10,730,946
2022-01-17	3.740	3.810	3.710	3.740	3.007	16,719,784
2022-01-14	3.830	3.840	3.680	3.680	2.958	16,172,088
2022-01-13	3.750	3.830	3.740	3.830	3.079	15,102,549
2022-01-12	3.740	3.790	3.720	3.760	3.023	6,864,655
2022-01-11	3.730	3.800	3.710	3.750	3.015	10,037,300
2022-01-10	3.680	3.730	3.660	3.710	2.982	6,643,605
2022-01-07	3.730	3.740	3.680	3.680	2.958	8,697,474
2022-01-06	3.680	3.730	3.680	3.720	2.991	6,473,596
2022-01-05	3.710	3.730	3.660	3.700	2.974	10,006,900
2022-01-04	3.640	3.730	3.630	3.700	2.974	11,582,009
2021-12-31	3.640	3.660	3.610	3.650	2.934	5,685,400
2021-12-30	3.620	3.660	3.620	3.620	2.910	5,226,600
2021-12-29	3.620	3.630	3.600	3.620	2.910	4,110,400
2021-12-28	3.610	3.630	3.610	3.620	2.910	3,582,560
2021-12-27	3.600	3.630	3.580	3.610	2.902	4,927,120
2021-12-24	3.640	3.640	3.580	3.600	2.894	6,142,667
2021-12-23	3.630	3.650	3.620	3.630	2.918	5,437,805
2021-12-22	3.670	3.680	3.620	3.660	2.942	8,740,091
2021-12-21	3.580	3.660	3.570	3.660	2.942	13,241,641
2021-12-20	3.570	3.590	3.540	3.590	2.886	5,661,500
2021-12-17	3.600	3.600	3.550	3.570	2.870	6,650,048
2021-12-16	3.580	3.610	3.570	3.600	2.894	7,841,765
2021-12-15	3.560	3.590	3.540	3.580	2.878	7,819,778
2021-12-14	3.540	3.550	3.520	3.550	2.854	6,624,307
2021-12-13	3.530	3.570	3.520	3.540	2.846	5,757,780
2021-12-10	3.530	3.540	3.500	3.530	2.838	4,978,100
2021-12-09	3.530	3.540	3.520	3.530	2.838	5,780,968
2021-12-08	3.500	3.530	3.490	3.510	2.822	4,143,280
2021-12-07	3.530	3.540	3.480	3.490	2.806	4,676,769
2021-12-06	3.560	3.570	3.510	3.510	2.822	5,746,180
2021-12-03	3.560	3.570	3.520	3.550	2.854	4,384,320
2021-12-02	3.580	3.620	3.540	3.540	2.846	6,921,029
2021-12-01	3.480	3.590	3.480	3.590	2.886	13,484,979
2021-11-30	3.470	3.510	3.460	3.490	2.806	4,662,080
2021-11-29	3.470	3.480	3.440	3.460	2.782	4,224,520
2021-11-26	3.490	3.500	3.480	3.490	2.806	3,489,920
2021-11-25	3.490	3.520	3.480	3.490	2.806	3,684,911
2021-11-24	3.540	3.540	3.500	3.510	2.822	4,258,480
2021-11-23	3.470	3.520	3.470	3.500	2.814	4,694,860
2021-11-22	3.460	3.490	3.450	3.480	2.798	3,522,942
2021-11-19	3.450	3.470	3.430	3.470	2.790	3,672,480
2021-11-18	3.450	3.480	3.450	3.450	2.773	4,048,024
2021-11-17	3.470	3.470	3.430	3.460	2.782	4,779,531
2021-11-16	3.500	3.510	3.470	3.470	2.790	3,759,045
2021-11-15	3.480	3.520	3.470	3.510	2.822	4,360,900
2021-11-12	3.470	3.490	3.450	3.490	2.806	3,128,980
2021-11-11	3.460	3.480	3.450	3.470	2.790	3,480,185
2021-11-10	3.480	3.480	3.420	3.460	2.782	3,526,960

← NewerPage 20 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.