Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	2.970	2.970	2.920	2.930	2.673	10,123,600
2025-01-21	3.000	3.000	2.950	2.970	2.710	8,300,500
2025-01-20	2.960	3.020	2.910	2.990	2.728	13,782,188
2025-01-17	2.920	3.010	2.870	2.960	2.700	13,391,654
2025-01-16	2.950	2.960	2.890	2.920	2.664	10,070,500
2025-01-15	2.890	2.930	2.870	2.910	2.655	10,880,760
2025-01-14	2.810	2.900	2.810	2.900	2.646	11,427,340
2025-01-13	2.780	2.820	2.730	2.790	2.545	13,581,662
2025-01-10	2.850	2.870	2.800	2.800	2.554	9,772,990
2025-01-09	2.880	2.890	2.850	2.850	2.600	8,388,060
2025-01-08	2.870	2.900	2.790	2.880	2.627	11,865,248
2025-01-07	2.850	2.890	2.820	2.880	2.627	9,502,499
2025-01-06	2.870	2.870	2.750	2.840	2.591	12,576,400
2025-01-03	3.000	3.000	2.840	2.860	2.609	20,229,548
2025-01-02	2.980	3.080	2.960	2.980	2.719	16,263,863
2024-12-31	3.060	3.080	2.980	3.000	2.737	11,478,800
2024-12-30	3.100	3.110	3.020	3.050	2.783	10,545,600
2024-12-27	3.050	3.120	3.020	3.100	2.828	11,344,300
2024-12-26	3.010	3.100	2.980	3.030	2.764	16,083,340
2024-12-25	3.070	3.090	2.960	3.010	2.746	13,561,420
2024-12-24	3.090	3.140	3.040	3.070	2.801	11,937,043
2024-12-23	3.210	3.230	3.040	3.060	2.792	18,137,201
2024-12-20	3.210	3.280	3.210	3.230	2.947	9,975,663
2024-12-19	3.240	3.270	3.160	3.220	2.938	16,641,300
2024-12-18	3.250	3.300	3.210	3.250	2.965	13,500,500
2024-12-17	3.380	3.380	3.230	3.240	2.956	22,110,868
2024-12-16	3.360	3.430	3.350	3.390	3.093	16,850,900
2024-12-13	3.370	3.410	3.330	3.340	3.047	13,595,643
2024-12-12	3.340	3.410	3.300	3.390	3.093	15,919,220
2024-12-11	3.230	3.320	3.230	3.320	3.029	17,829,080
2024-12-10	3.310	3.340	3.220	3.220	2.938	17,932,357
2024-12-09	3.260	3.290	3.180	3.270	2.983	20,836,720
2024-12-06	3.170	3.270	3.160	3.260	2.974	17,658,679
2024-12-05	3.130	3.170	3.110	3.170	2.892	11,284,206
2024-12-04	3.210	3.220	3.110	3.130	2.856	13,334,400
2024-12-03	3.180	3.220	3.140	3.210	2.928	14,073,592
2024-12-02	3.100	3.200	3.090	3.190	2.910	17,300,280
2024-11-29	3.060	3.110	3.050	3.100	2.828	13,582,020
2024-11-28	3.030	3.090	3.020	3.070	2.801	15,385,257
2024-11-27	3.020	3.040	2.920	3.030	2.764	14,800,300
2024-11-26	3.030	3.060	3.010	3.020	2.755	9,703,680
2024-11-25	2.960	3.020	2.940	3.020	2.755	12,442,140
2024-11-22	3.020	3.080	2.960	2.970	2.710	17,097,056
2024-11-21	3.010	3.030	2.980	3.020	2.755	11,708,352
2024-11-20	2.980	3.030	2.970	3.010	2.746	10,836,152
2024-11-19	2.920	2.990	2.900	2.980	2.719	14,137,128
2024-11-18	2.940	3.000	2.910	2.930	2.673	11,749,900
2024-11-15	2.950	3.010	2.930	2.940	2.682	12,255,400
2024-11-14	3.000	3.040	2.940	2.950	2.691	12,074,151
2024-11-13	3.010	3.050	2.960	3.010	2.746	11,033,840
2024-11-12	3.070	3.080	3.010	3.030	2.764	14,762,951
2024-11-11	3.050	3.080	3.010	3.060	2.792	14,816,792
2024-11-08	3.140	3.160	3.020	3.060	2.792	16,377,660
2024-11-07	2.990	3.120	2.980	3.110	2.837	21,006,312
2024-11-06	2.950	3.020	2.940	3.000	2.737	16,282,528
2024-11-05	2.910	2.980	2.900	2.950	2.691	12,576,560
2024-11-04	2.880	2.920	2.880	2.910	2.655	10,814,885
2024-11-01	2.960	3.000	2.880	2.900	2.646	14,590,049
2024-10-31	2.940	2.980	2.910	2.970	2.710	19,275,568
2024-10-30	2.930	2.950	2.880	2.910	2.655	11,490,568

← NewerPage 8 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.