Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	41.270	41.810	40.040	41.370	41.370	2,807,859
2024-07-26	41.100	42.120	40.790	41.510	41.510	2,162,560
2024-07-25	41.250	41.850	40.650	41.220	41.220	1,940,299
2024-07-24	42.080	43.000	41.310	41.430	41.430	2,361,130
2024-07-23	43.510	44.290	42.050	42.050	42.050	3,425,283
2024-07-22	42.390	45.170	42.200	43.640	43.640	4,464,716
2024-07-19	42.330	44.000	42.010	42.800	42.800	3,860,310
2024-07-18	42.270	43.120	41.810	42.570	42.570	5,197,530
2024-07-17	42.120	42.930	41.180	42.460	42.460	4,944,580
2024-07-16	42.930	43.250	41.940	42.120	42.120	3,074,885
2024-07-15	42.960	44.310	42.310	42.790	42.790	3,242,145
2024-07-12	43.000	43.340	42.500	42.770	42.770	2,768,659
2024-07-11	43.990	44.070	42.310	43.120	43.120	4,836,570
2024-07-10	44.240	44.740	43.210	43.440	43.440	3,014,054
2024-07-09	44.120	44.520	43.220	44.240	44.240	3,051,924
2024-07-08	45.000	45.660	43.800	44.100	44.100	2,997,273
2024-07-05	44.720	44.720	44.720	44.720	44.720	0
2024-07-04	44.180	45.380	43.870	44.720	44.720	3,683,401
2024-07-03	45.020	45.350	43.620	43.890	43.890	3,552,202
2024-07-02	45.400	45.530	44.120	45.040	45.040	4,495,741
2024-07-01	46.800	47.390	44.480	45.400	45.400	5,770,132
2024-06-28	45.400	47.470	45.000	46.830	46.830	4,219,710
2024-06-27	47.770	47.770	45.100	45.410	45.410	4,715,760
2024-06-26	47.210	47.950	46.220	47.780	47.780	2,370,599
2024-06-25	48.070	48.610	46.670	47.090	47.090	2,881,475
2024-06-24	48.500	49.050	48.030	48.170	48.170	2,415,779
2024-06-21	48.400	49.120	48.200	48.450	48.450	2,168,443
2024-06-20	49.270	49.690	48.280	48.490	48.490	3,395,992
2024-06-19	50.340	50.400	47.860	49.540	49.540	5,637,384
2024-06-18	48.700	50.700	48.380	50.490	50.490	5,370,872
2024-06-17	47.480	50.180	47.200	48.700	48.700	6,236,922
2024-06-14	46.820	48.510	46.550	47.590	47.590	4,753,388
2024-06-13	48.400	48.890	47.400	47.830	47.830	2,824,620
2024-06-12	48.160	49.000	47.470	48.530	48.530	3,449,419
2024-06-11	48.000	48.740	46.980	48.140	48.140	3,402,577
2024-06-07	48.790	49.270	47.740	48.290	48.290	3,138,786
2024-06-06	48.310	50.000	48.310	48.790	48.790	3,925,783
2024-06-05	48.970	49.120	48.180	48.310	48.310	3,612,714
2024-06-04	47.960	49.490	47.460	49.400	49.400	4,332,510
2024-06-03	47.540	48.940	47.310	48.240	48.240	6,374,402
2024-05-31	49.190	49.780	46.710	47.170	47.170	10,490,187
2024-05-30	50.020	51.360	49.790	49.990	49.990	3,976,283
2024-05-29	49.800	50.480	48.830	50.340	50.340	5,808,213
2024-05-28	49.950	50.940	49.080	50.280	50.280	5,862,177
2024-05-27	48.900	50.780	48.410	49.930	49.930	8,042,450
2024-05-24	48.220	50.000	48.220	48.990	48.990	5,492,430
2024-05-23	49.250	49.270	47.980	48.240	48.240	2,573,770
2024-05-22	49.500	50.070	48.490	48.820	48.820	4,261,127
2024-05-21	50.470	50.470	48.930	49.740	49.740	5,595,700
2024-05-20	50.360	51.300	49.240	50.550	50.550	5,740,381
2024-05-17	51.350	51.640	49.600	50.360	50.360	5,160,451
2024-05-16	52.000	52.740	51.280	51.330	51.330	5,296,494
2024-05-15	53.000	55.390	51.950	52.440	52.440	8,781,978
2024-05-14	52.740	54.100	51.200	53.600	53.600	10,603,654
2024-05-13	48.050	52.680	47.740	52.680	52.680	10,393,286
2024-05-10	47.490	48.760	47.020	47.890	47.890	6,564,776
2024-05-09	46.500	47.400	45.910	47.190	47.190	7,280,653
2024-05-08	45.500	46.500	44.990	46.360	46.360	4,356,375
2024-05-07	46.280	47.080	45.470	45.600	45.600	4,497,795
2024-05-06	45.680	46.850	45.250	46.380	46.380	6,404,474

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.7000 CNY
2022-07-06	0.3000 CNY
2021-06-10	0.5000 CNY
2020-06-05	0.6000 CNY
2019-06-06	0.4000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.