Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.000	3.020	2.890	2.900	2.646	16,129,209
2024-10-28	2.850	2.970	2.840	2.970	2.710	17,749,760
2024-10-25	2.810	2.850	2.810	2.850	2.600	10,364,707
2024-10-24	2.780	2.820	2.750	2.820	2.573	8,811,768
2024-10-23	2.780	2.830	2.760	2.780	2.536	11,465,700
2024-10-22	2.720	2.770	2.720	2.770	2.527	8,572,628
2024-10-21	2.730	2.760	2.690	2.730	2.491	10,920,897
2024-10-18	2.640	2.730	2.630	2.700	2.463	14,239,783
2024-10-17	2.720	2.740	2.630	2.640	2.408	10,502,437
2024-10-16	2.690	2.740	2.670	2.720	2.481	10,463,000
2024-10-15	2.770	2.780	2.710	2.710	2.472	9,215,800
2024-10-14	2.780	2.800	2.720	2.780	2.536	11,100,769
2024-10-11	2.800	2.850	2.730	2.750	2.509	10,910,539
2024-10-10	2.770	2.870	2.750	2.810	2.564	17,008,137
2024-10-09	3.040	3.040	2.770	2.770	2.527	25,655,024
2024-10-08	3.200	3.200	2.950	3.080	2.810	43,738,214
2024-09-30	2.760	2.940	2.720	2.910	2.655	34,758,485
2024-09-27	2.680	2.730	2.640	2.710	2.472	14,450,893
2024-09-26	2.590	2.670	2.580	2.670	2.436	10,748,097
2024-09-25	2.590	2.650	2.590	2.600	2.372	9,367,600
2024-09-24	2.540	2.580	2.520	2.580	2.354	9,210,768
2024-09-23	2.500	2.540	2.500	2.520	2.299	5,187,600
2024-09-20	2.490	2.530	2.470	2.520	2.299	7,311,600
2024-09-19	2.500	2.510	2.460	2.500	2.281	8,553,200
2024-09-18	2.460	2.550	2.450	2.500	2.281	9,206,016
2024-09-13	2.440	2.460	2.430	2.450	2.235	3,666,648
2024-09-12	2.410	2.460	2.410	2.450	2.235	4,841,721
2024-09-11	2.440	2.450	2.400	2.410	2.199	4,141,185
2024-09-10	2.440	2.470	2.400	2.450	2.235	5,143,073
2024-09-09	2.420	2.450	2.390	2.430	2.217	5,763,449
2024-09-06	2.440	2.470	2.410	2.430	2.217	4,606,620
2024-09-05	2.430	2.450	2.420	2.450	2.235	3,703,462
2024-09-04	2.450	2.480	2.430	2.440	2.226	6,807,589
2024-09-03	2.440	2.500	2.430	2.460	2.244	13,665,089
2024-09-02	2.380	2.500	2.380	2.440	2.226	16,980,476
2024-08-30	2.340	2.410	2.330	2.370	2.162	8,734,600
2024-08-29	2.340	2.360	2.320	2.350	2.144	4,821,522
2024-08-28	2.320	2.360	2.300	2.350	2.144	4,759,000
2024-08-27	2.340	2.360	2.310	2.330	2.126	3,150,600
2024-08-26	2.320	2.360	2.300	2.350	2.144	4,076,585
2024-08-23	2.310	2.330	2.280	2.320	2.117	5,815,237
2024-08-22	2.330	2.350	2.310	2.310	2.107	3,589,500
2024-08-21	2.340	2.360	2.320	2.330	2.126	3,616,600
2024-08-20	2.390	2.410	2.340	2.340	2.135	5,858,360
2024-08-19	2.370	2.390	2.360	2.380	2.171	3,897,700
2024-08-16	2.380	2.400	2.370	2.380	2.171	3,688,260
2024-08-15	2.360	2.400	2.330	2.390	2.180	5,983,045
2024-08-14	2.380	2.380	2.350	2.350	2.144	3,044,500
2024-08-13	2.370	2.380	2.340	2.370	2.162	4,459,700
2024-08-12	2.390	2.400	2.360	2.370	2.162	3,190,200
2024-08-09	2.400	2.410	2.380	2.390	2.180	4,010,800
2024-08-08	2.370	2.400	2.350	2.390	2.180	5,409,900
2024-08-07	2.400	2.410	2.370	2.380	2.171	3,166,200
2024-08-06	2.360	2.390	2.350	2.390	2.180	4,869,280
2024-08-05	2.360	2.400	2.340	2.350	2.144	5,847,900
2024-08-02	2.380	2.410	2.360	2.370	2.162	4,703,000
2024-08-01	2.420	2.430	2.380	2.390	2.180	7,409,100
2024-07-31	2.360	2.420	2.360	2.410	2.199	6,988,660
2024-07-30	2.330	2.360	2.320	2.360	2.153	4,716,020
2024-07-29	2.320	2.340	2.310	2.330	2.126	3,549,223

← NewerPage 9 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.