Xiamen Hexing Packaging Printing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.610 | 4.620 | 4.510 | 4.540 | 4.452 | 41,953,500 |
| 2026-01-19 | 4.440 | 4.600 | 4.420 | 4.590 | 4.501 | 49,030,415 |
| 2026-01-16 | 4.560 | 4.570 | 4.440 | 4.470 | 4.383 | 52,466,852 |
| 2026-01-15 | 4.690 | 4.690 | 4.520 | 4.550 | 4.462 | 81,919,106 |
| 2026-01-14 | 4.710 | 4.860 | 4.660 | 4.760 | 4.668 | 122,116,431 |
| 2026-01-13 | 5.020 | 5.090 | 4.700 | 4.720 | 4.628 | 158,256,888 |
| 2026-01-12 | 4.780 | 5.230 | 4.780 | 5.010 | 4.913 | 208,793,422 |
| 2026-01-09 | 4.670 | 4.760 | 4.650 | 4.750 | 4.658 | 127,625,182 |
| 2026-01-08 | 4.670 | 4.750 | 4.610 | 4.660 | 4.570 | 119,991,670 |
| 2026-01-07 | 4.710 | 4.900 | 4.620 | 4.770 | 4.579 | 158,586,302 |
| 2026-01-06 | 4.580 | 4.860 | 4.560 | 4.760 | 4.570 | 192,935,664 |
| 2026-01-05 | 4.520 | 4.640 | 4.510 | 4.550 | 4.368 | 151,721,897 |
| 2025-12-31 | 4.930 | 4.990 | 4.620 | 4.620 | 4.435 | 326,032,616 |
| 2025-12-30 | 5.130 | 5.130 | 5.130 | 5.130 | 4.925 | 20,462,700 |
| 2025-12-29 | 5.700 | 5.700 | 5.700 | 5.700 | 5.472 | 19,826,900 |
| 2025-12-26 | 6.490 | 6.700 | 5.900 | 6.330 | 6.077 | 387,738,379 |
| 2025-12-25 | 6.550 | 6.550 | 6.550 | 6.550 | 6.288 | 13,835,369 |
| 2025-12-24 | 5.690 | 5.950 | 5.550 | 5.950 | 5.712 | 93,121,943 |
| 2025-12-23 | 5.160 | 5.410 | 5.050 | 5.410 | 5.194 | 156,436,353 |
| 2025-12-22 | 4.790 | 4.920 | 4.700 | 4.920 | 4.723 | 157,568,939 |
| 2025-12-19 | 4.090 | 4.500 | 4.090 | 4.470 | 4.291 | 129,277,269 |
| 2025-12-18 | 3.930 | 4.200 | 3.900 | 4.090 | 3.927 | 73,223,460 |
| 2025-12-17 | 3.960 | 4.100 | 3.850 | 3.990 | 3.831 | 60,937,422 |
| 2025-12-16 | 4.120 | 4.160 | 3.890 | 3.920 | 3.763 | 90,342,326 |
| 2025-12-15 | 4.350 | 4.500 | 4.050 | 4.120 | 3.955 | 115,495,073 |
| 2025-12-12 | 4.660 | 4.710 | 4.450 | 4.470 | 4.291 | 122,363,606 |
| 2025-12-11 | 4.550 | 4.870 | 4.420 | 4.790 | 4.599 | 172,692,657 |
| 2025-12-10 | 4.670 | 5.170 | 4.590 | 4.620 | 4.435 | 170,650,923 |
| 2025-12-09 | 4.600 | 4.820 | 4.570 | 4.710 | 4.522 | 176,332,758 |
| 2025-12-08 | 4.930 | 4.990 | 4.580 | 4.620 | 4.435 | 256,284,302 |
| 2025-12-05 | 4.170 | 4.720 | 4.120 | 4.720 | 4.531 | 182,962,398 |
| 2025-12-04 | 4.320 | 4.500 | 4.200 | 4.290 | 4.119 | 120,358,234 |
| 2025-12-03 | 4.220 | 4.480 | 4.180 | 4.420 | 4.243 | 142,001,908 |
| 2025-12-02 | 4.100 | 4.350 | 4.040 | 4.290 | 4.119 | 123,161,068 |
| 2025-12-01 | 4.280 | 4.290 | 4.140 | 4.170 | 4.003 | 85,252,077 |
| 2025-11-28 | 4.120 | 4.270 | 3.970 | 4.240 | 4.071 | 107,548,819 |
| 2025-11-27 | 4.100 | 4.240 | 4.080 | 4.150 | 3.984 | 103,390,163 |
| 2025-11-26 | 4.320 | 4.480 | 4.090 | 4.240 | 4.071 | 184,559,340 |
| 2025-11-25 | 4.430 | 4.870 | 4.210 | 4.490 | 4.311 | 264,781,178 |
| 2025-11-24 | 4.070 | 4.430 | 3.900 | 4.430 | 4.253 | 166,638,496 |
| 2025-11-21 | 3.990 | 4.430 | 3.900 | 4.030 | 3.869 | 172,523,286 |
| 2025-11-20 | 4.160 | 4.340 | 3.980 | 4.030 | 3.869 | 143,450,171 |
| 2025-11-19 | 3.780 | 4.200 | 3.780 | 4.200 | 4.032 | 59,380,981 |
| 2025-11-18 | 3.970 | 4.000 | 3.760 | 3.820 | 3.667 | 111,827,582 |
| 2025-11-17 | 3.920 | 4.200 | 3.910 | 4.120 | 3.955 | 161,872,361 |
| 2025-11-14 | 4.260 | 4.490 | 3.890 | 4.010 | 3.850 | 214,487,925 |
| 2025-11-13 | 3.660 | 4.080 | 3.640 | 4.080 | 3.917 | 110,300,469 |
| 2025-11-12 | 3.690 | 3.800 | 3.640 | 3.710 | 3.562 | 38,853,289 |
| 2025-11-11 | 3.620 | 3.710 | 3.590 | 3.680 | 3.533 | 24,143,861 |
| 2025-11-10 | 3.530 | 3.650 | 3.520 | 3.630 | 3.485 | 22,871,654 |
| 2025-11-07 | 3.500 | 3.580 | 3.490 | 3.560 | 3.418 | 24,752,647 |
| 2025-11-06 | 3.600 | 3.610 | 3.490 | 3.500 | 3.360 | 27,873,623 |
| 2025-11-05 | 3.550 | 3.610 | 3.510 | 3.600 | 3.456 | 29,279,664 |
| 2025-11-04 | 3.490 | 3.670 | 3.480 | 3.570 | 3.427 | 45,026,873 |
| 2025-11-03 | 3.490 | 3.510 | 3.450 | 3.490 | 3.351 | 15,923,700 |
| 2025-10-31 | 3.480 | 3.510 | 3.450 | 3.490 | 3.351 | 15,069,380 |
| 2025-10-30 | 3.540 | 3.540 | 3.440 | 3.470 | 3.331 | 21,961,298 |
| 2025-10-29 | 3.590 | 3.590 | 3.490 | 3.520 | 3.379 | 16,582,555 |
| 2025-10-28 | 3.520 | 3.600 | 3.510 | 3.590 | 3.447 | 15,949,294 |
| 2025-10-27 | 3.530 | 3.550 | 3.450 | 3.530 | 3.389 | 16,034,472 |
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.