Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	3.150	3.280	3.150	3.170	2.892	22,778,534
2025-04-24	3.120	3.160	3.090	3.140	2.865	27,177,420
2025-04-23	3.130	3.170	3.000	3.110	2.837	48,607,421
2025-04-22	3.030	3.320	3.020	3.160	2.883	64,254,461
2025-04-21	2.970	3.020	2.960	3.020	2.755	9,846,900
2025-04-18	2.980	2.990	2.930	2.980	2.719	8,750,800
2025-04-17	2.930	2.990	2.910	2.970	2.710	8,083,765
2025-04-16	2.970	3.020	2.890	2.950	2.691	11,960,968
2025-04-15	2.940	2.990	2.920	2.990	2.728	12,336,979
2025-04-14	2.890	2.940	2.890	2.930	2.673	10,655,039
2025-04-11	2.860	2.910	2.850	2.880	2.627	11,205,659
2025-04-10	2.860	2.920	2.840	2.870	2.618	17,100,573
2025-04-09	2.780	2.870	2.670	2.850	2.600	22,742,087
2025-04-08	2.840	2.880	2.750	2.810	2.564	23,484,620
2025-04-07	3.020	3.040	2.840	2.840	2.591	24,947,300
2025-04-03	3.150	3.190	3.110	3.160	2.883	15,289,972
2025-04-02	3.150	3.190	3.130	3.170	2.892	15,100,044
2025-04-01	3.050	3.160	3.050	3.140	2.865	22,593,340
2025-03-31	3.130	3.130	3.010	3.040	2.773	13,819,200
2025-03-28	3.150	3.160	3.090	3.120	2.846	8,985,580
2025-03-27	3.140	3.170	3.080	3.150	2.874	12,350,900
2025-03-26	3.080	3.150	3.060	3.140	2.865	12,976,503
2025-03-25	3.040	3.090	3.020	3.080	2.810	11,351,508
2025-03-24	3.120	3.130	2.990	3.040	2.773	14,040,700
2025-03-21	3.140	3.170	3.080	3.100	2.828	11,731,400
2025-03-20	3.090	3.160	3.080	3.140	2.865	16,667,239
2025-03-19	3.100	3.110	3.070	3.090	2.819	7,104,200
2025-03-18	3.100	3.110	3.070	3.110	2.837	8,508,444
2025-03-17	3.090	3.120	3.080	3.100	2.828	10,453,496
2025-03-14	3.030	3.090	3.030	3.090	2.819	16,114,646
2025-03-13	3.040	3.050	2.990	3.040	2.773	10,637,490
2025-03-12	3.040	3.060	3.020	3.030	2.764	8,785,837
2025-03-11	3.030	3.050	3.000	3.050	2.783	6,335,800
2025-03-10	3.010	3.060	3.010	3.030	2.764	9,821,493
2025-03-07	3.030	3.040	3.000	3.020	2.755	7,167,984
2025-03-06	3.020	3.040	3.000	3.030	2.764	6,795,000
2025-03-05	3.060	3.060	2.990	3.010	2.746	8,289,700
2025-03-04	3.010	3.050	3.000	3.050	2.783	8,116,900
2025-03-03	3.000	3.050	2.980	3.020	2.755	13,076,720
2025-02-28	3.030	3.040	2.990	3.000	2.737	9,227,400
2025-02-27	3.010	3.050	2.990	3.050	2.783	9,707,049
2025-02-26	2.990	3.050	2.980	3.020	2.755	10,045,802
2025-02-25	3.010	3.030	2.960	2.970	2.710	8,540,138
2025-02-24	2.980	3.040	2.980	3.020	2.755	10,696,691
2025-02-21	3.010	3.010	2.960	2.980	2.719	10,337,040
2025-02-20	2.990	3.020	2.970	3.000	2.737	6,410,462
2025-02-19	3.000	3.020	2.970	2.990	2.728	9,462,200
2025-02-18	3.060	3.060	2.970	2.990	2.728	13,490,780
2025-02-17	3.030	3.080	3.010	3.060	2.792	9,829,700
2025-02-14	3.050	3.050	3.000	3.020	2.755	10,552,186
2025-02-13	3.050	3.050	3.010	3.040	2.773	10,100,080
2025-02-12	3.060	3.080	3.020	3.040	2.773	10,603,480
2025-02-11	3.070	3.080	3.040	3.070	2.801	11,618,840
2025-02-10	3.050	3.080	3.040	3.070	2.801	9,385,403
2025-02-07	3.010	3.060	3.000	3.050	2.783	12,971,300
2025-02-06	3.000	3.030	2.970	3.010	2.746	10,518,500
2025-02-05	2.980	3.030	2.980	3.000	2.737	12,988,360
2025-01-27	2.960	3.030	2.960	2.980	2.719	12,289,460
2025-01-24	2.950	2.970	2.920	2.960	2.700	10,983,120
2025-01-23	2.950	3.000	2.940	2.960	2.700	11,304,000

← NewerPage 7 of 21 · 1,218 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.