Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	44.220	46.080	44.030	45.680	45.680	7,159,483
2024-04-29	45.800	45.820	43.600	44.100	44.100	8,603,951
2024-04-26	46.530	46.590	45.150	45.510	45.510	5,054,689
2024-04-25	46.390	46.390	45.140	45.620	45.620	5,043,696
2024-04-24	46.250	46.990	45.600	46.390	46.390	6,038,919
2024-04-23	47.800	48.600	44.980	45.940	45.940	14,962,552
2024-04-22	48.500	50.660	48.500	49.840	49.840	6,310,517
2024-04-19	49.180	51.150	48.820	49.800	49.800	8,611,023
2024-04-18	49.490	50.880	48.550	49.680	49.680	10,631,111
2024-04-17	46.000	50.440	45.990	49.290	49.290	15,370,822
2024-04-16	45.850	45.850	44.740	45.850	45.850	8,795,239
2024-04-15	41.320	42.000	40.490	41.680	41.680	4,395,587
2024-04-12	39.450	41.480	39.200	41.260	41.260	5,598,407
2024-04-11	36.940	40.250	36.940	39.450	39.450	6,416,792
2024-04-10	37.250	37.740	36.910	37.190	37.190	2,034,282
2024-04-09	38.000	38.030	36.800	37.190	37.190	3,862,311
2024-04-08	37.290	38.550	36.810	37.880	37.880	4,444,680
2024-04-03	37.010	37.700	36.660	37.040	37.040	2,965,539
2024-04-02	36.470	37.430	36.380	36.930	36.930	3,970,013
2024-04-01	36.930	37.200	35.610	36.470	36.470	3,624,760
2024-03-29	36.030	37.060	35.950	36.900	36.900	1,507,860
2024-03-28	36.170	36.950	35.760	36.030	36.030	2,915,504
2024-03-27	36.930	36.970	36.000	36.100	36.100	2,589,257
2024-03-26	37.120	37.670	36.510	36.670	36.670	3,104,975
2024-03-25	36.240	38.100	36.240	37.290	37.290	5,417,606
2024-03-22	35.630	36.590	35.500	36.140	36.140	5,026,596
2024-03-21	36.840	36.980	35.520	35.620	35.620	8,582,068
2024-03-20	37.590	37.780	36.610	36.870	36.870	4,154,385
2024-03-19	38.300	38.460	37.600	37.670	37.670	3,277,650
2024-03-18	38.650	39.300	37.620	38.360	38.360	3,351,843
2024-03-15	38.150	38.520	37.630	38.350	38.350	2,053,849
2024-03-14	37.660	38.290	37.200	38.150	38.150	3,526,552
2024-03-13	36.550	38.070	36.550	37.580	37.580	4,710,250
2024-03-12	38.090	38.100	36.640	36.740	36.740	6,707,542
2024-03-11	37.700	38.960	37.300	38.420	38.420	4,173,247
2024-03-08	37.530	38.300	37.500	38.030	38.030	2,363,955
2024-03-07	38.210	38.500	37.740	37.800	37.800	3,239,735
2024-03-06	37.800	38.560	37.430	37.900	37.900	3,027,261
2024-03-05	37.600	38.190	36.980	37.800	37.800	4,647,115
2024-03-04	35.570	37.780	35.440	37.680	37.680	5,721,807
2024-03-01	34.240	35.780	34.240	35.600	35.600	5,282,724
2024-02-29	31.600	34.200	31.520	34.200	34.200	5,268,720
2024-02-28	33.060	33.180	31.600	31.600	31.600	3,523,830
2024-02-27	32.650	33.080	32.450	33.060	33.060	1,806,514
2024-02-26	32.780	34.070	32.610	32.950	32.950	3,723,768
2024-02-23	32.090	32.740	31.810	32.530	32.530	3,305,968
2024-02-22	31.510	32.450	31.510	32.160	32.160	2,577,413
2024-02-21	31.800	33.120	31.300	32.160	32.160	4,810,153
2024-02-20	32.250	32.250	31.630	31.800	31.800	3,000,620
2024-02-19	31.880	32.880	31.620	32.250	32.250	5,141,538
2024-02-08	30.510	33.170	30.510	32.010	32.010	6,986,012
2024-02-07	29.730	31.560	29.500	31.040	31.040	7,770,829
2024-02-06	27.520	30.680	27.250	29.800	29.800	7,302,403
2024-02-05	27.990	28.990	26.720	27.920	27.920	7,359,216
2024-02-02	28.600	29.760	27.900	28.640	28.640	5,727,886
2024-02-01	28.500	29.300	28.160	28.710	28.710	4,529,593
2024-01-31	29.500	29.650	28.770	28.800	28.800	3,978,772
2024-01-30	30.080	30.780	29.260	29.320	29.320	5,467,102
2024-01-29	31.700	31.820	30.110	30.630	30.630	4,142,758
2024-01-26	31.240	31.880	31.130	31.470	31.470	3,362,769

← NewerPage 11 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.