Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	3.930	3.930	3.780	3.800	3.726	44,190,900
2026-04-22	4.000	4.030	3.910	3.930	3.854	58,207,400
2026-04-21	3.880	4.130	3.870	4.030	3.952	73,721,620
2026-04-20	3.870	3.880	3.840	3.870	3.795	17,704,240
2026-04-17	3.940	3.940	3.840	3.870	3.795	20,194,140
2026-04-16	3.900	3.950	3.860	3.950	3.873	18,568,000
2026-04-15	3.880	3.910	3.850	3.890	3.815	15,109,500
2026-04-14	3.910	3.920	3.810	3.880	3.805	16,957,100
2026-04-13	3.880	3.950	3.860	3.880	3.805	14,392,799
2026-04-10	3.920	3.960	3.890	3.900	3.824	14,325,900
2026-04-09	3.950	3.980	3.870	3.880	3.805	18,234,800
2026-04-08	3.930	3.980	3.910	3.980	3.903	24,669,800
2026-04-07	3.790	3.900	3.770	3.880	3.805	22,017,199
2026-04-03	3.940	3.940	3.750	3.780	3.707	25,140,000
2026-04-02	3.970	4.010	3.920	3.940	3.864	18,948,003
2026-04-01	3.980	4.020	3.910	3.970	3.893	22,410,500
2026-03-31	3.940	4.040	3.930	3.950	3.873	22,993,203
2026-03-30	3.820	3.980	3.810	3.960	3.883	27,935,160
2026-03-27	3.810	3.890	3.800	3.890	3.815	18,139,883
2026-03-26	3.870	3.940	3.830	3.850	3.775	19,260,480
2026-03-25	3.810	3.900	3.810	3.900	3.824	23,430,732
2026-03-24	3.750	3.860	3.680	3.810	3.736	29,746,532
2026-03-23	3.820	3.840	3.620	3.670	3.599	31,028,991
2026-03-20	3.990	4.020	3.890	3.890	3.815	23,813,955
2026-03-19	4.090	4.090	3.970	3.990	3.913	21,817,525
2026-03-18	4.080	4.110	4.030	4.100	4.020	17,541,762
2026-03-17	4.120	4.160	4.070	4.080	4.001	19,450,800
2026-03-16	4.130	4.170	4.070	4.120	4.040	16,842,000
2026-03-13	4.170	4.190	4.110	4.130	4.050	19,064,120
2026-03-12	4.230	4.230	4.140	4.150	4.069	20,929,660
2026-03-11	4.240	4.270	4.200	4.220	4.138	18,106,720
2026-03-10	4.280	4.290	4.230	4.250	4.168	17,453,545
2026-03-09	4.260	4.270	4.150	4.240	4.158	23,637,100
2026-03-06	4.190	4.300	4.190	4.290	4.207	18,818,612
2026-03-05	4.240	4.290	4.200	4.210	4.128	19,985,000
2026-03-04	4.150	4.230	4.120	4.170	4.089	22,971,956
2026-03-03	4.380	4.400	4.180	4.190	4.109	35,286,100
2026-03-02	4.460	4.480	4.300	4.340	4.256	33,898,883
2026-02-27	4.450	4.530	4.440	4.520	4.432	22,036,740
2026-02-26	4.580	4.600	4.450	4.470	4.383	32,888,080
2026-02-25	4.530	4.610	4.520	4.570	4.481	35,318,860
2026-02-24	4.450	4.520	4.440	4.510	4.422	25,163,263
2026-02-13	4.430	4.490	4.410	4.440	4.354	23,633,800
2026-02-12	4.450	4.500	4.420	4.420	4.334	24,810,505
2026-02-11	4.490	4.520	4.460	4.460	4.373	27,222,500
2026-02-10	4.500	4.510	4.440	4.490	4.403	27,280,080
2026-02-09	4.510	4.540	4.470	4.500	4.413	35,837,560
2026-02-06	4.420	4.520	4.390	4.470	4.383	36,751,205
2026-02-05	4.440	4.540	4.400	4.480	4.393	46,951,646
2026-02-04	4.360	4.450	4.350	4.450	4.364	28,752,353
2026-02-03	4.350	4.390	4.320	4.380	4.295	26,698,760
2026-02-02	4.390	4.440	4.310	4.320	4.236	32,310,360
2026-01-30	4.370	4.440	4.330	4.390	4.305	33,131,407
2026-01-29	4.420	4.470	4.340	4.370	4.285	38,424,411
2026-01-28	4.500	4.540	4.420	4.430	4.344	43,862,477
2026-01-27	4.570	4.610	4.470	4.520	4.432	41,404,100
2026-01-26	4.760	4.770	4.540	4.620	4.530	52,787,229
2026-01-23	4.680	4.760	4.630	4.760	4.668	53,806,700
2026-01-22	4.560	4.650	4.550	4.650	4.560	46,833,343
2026-01-21	4.520	4.580	4.470	4.580	4.491	40,360,774

← NewerPage 3 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.