Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.920	32.000	30.220	31.870	31.870	5,108,466
2024-01-24	32.000	32.030	30.080	30.770	30.770	8,215,775
2024-01-23	31.000	32.170	30.000	31.980	31.980	7,239,489
2024-01-22	31.880	32.400	30.920	31.100	31.100	7,459,553
2024-01-19	33.030	33.570	31.980	32.060	32.060	7,088,520
2024-01-18	33.600	34.130	32.320	33.580	33.580	10,042,234
2024-01-17	32.430	34.490	32.340	33.890	33.890	8,641,329
2024-01-16	31.600	32.950	31.600	32.330	32.330	4,977,778
2024-01-15	31.800	33.270	31.500	31.950	31.950	10,279,003
2024-01-12	30.330	31.900	30.210	31.700	31.700	5,727,435
2024-01-11	29.630	30.600	29.600	30.600	30.600	2,670,200
2024-01-10	29.930	29.970	29.510	29.810	29.810	2,104,982
2024-01-09	29.990	30.100	29.450	29.950	29.950	4,782,821
2024-01-08	30.230	30.850	29.750	29.990	29.990	5,182,872
2024-01-05	29.430	30.750	29.430	30.000	30.000	4,880,986
2024-01-04	29.500	29.980	29.360	29.700	29.700	2,774,054
2024-01-03	29.070	29.940	28.980	29.750	29.750	3,643,738
2024-01-02	29.030	29.800	28.800	29.100	29.100	3,797,055
2023-12-29	27.910	29.230	27.910	29.030	29.030	4,937,976
2023-12-28	28.260	28.300	27.670	27.860	27.860	3,734,224
2023-12-27	27.460	28.300	27.460	28.250	28.250	2,471,264
2023-12-26	28.360	28.360	27.380	27.670	27.670	1,745,715
2023-12-25	27.830	28.420	27.430	28.410	28.410	2,681,924
2023-12-22	28.580	28.580	27.800	28.040	28.040	2,941,942
2023-12-21	27.400	28.570	27.340	28.400	28.400	3,539,347
2023-12-20	28.370	28.370	27.330	27.500	27.500	2,712,226
2023-12-19	27.770	28.120	27.650	27.970	27.970	1,498,920
2023-12-18	27.530	28.050	27.240	27.770	27.770	2,371,911
2023-12-15	28.390	28.500	27.450	27.530	27.530	3,810,195
2023-12-14	27.540	28.860	27.500	28.390	28.390	4,209,039
2023-12-13	26.800	27.960	26.650	27.510	27.510	4,115,202
2023-12-12	26.810	27.180	26.650	26.750	26.750	1,627,120
2023-12-11	26.280	27.000	25.750	26.940	26.940	3,507,616
2023-12-08	25.990	26.490	25.870	26.330	26.330	4,150,349
2023-12-07	25.840	26.330	25.660	25.990	25.990	2,321,209
2023-12-06	25.690	26.230	25.570	25.860	25.860	2,358,550
2023-12-05	26.170	26.170	25.570	25.590	25.590	2,026,239
2023-12-04	26.000	26.120	25.650	26.060	26.060	3,118,260
2023-12-01	26.280	26.580	25.910	26.000	26.000	4,277,523
2023-11-30	26.030	26.410	25.910	26.310	26.310	3,021,182
2023-11-29	25.970	26.250	25.830	26.020	26.020	3,809,247
2023-11-28	25.310	26.210	24.710	26.010	26.010	6,016,277
2023-11-27	24.430	25.450	24.430	25.310	25.310	6,574,270
2023-11-24	24.080	24.180	23.780	23.820	23.820	1,877,613
2023-11-23	23.800	24.260	23.790	24.140	24.140	1,854,769
2023-11-22	24.200	24.500	23.840	23.850	23.850	1,691,408
2023-11-21	24.440	24.450	24.180	24.270	24.270	1,363,302
2023-11-20	24.200	24.480	24.110	24.430	24.430	1,555,020
2023-11-17	23.920	24.250	23.850	24.230	24.230	1,201,120
2023-11-16	23.990	24.290	23.880	23.950	23.950	1,862,277
2023-11-15	23.790	24.230	23.760	23.990	23.990	2,036,400
2023-11-14	23.820	24.030	23.590	23.760	23.760	2,097,471
2023-11-13	24.060	24.140	23.780	23.940	23.940	2,076,331
2023-11-10	23.990	24.110	23.440	24.010	24.010	2,352,830
2023-11-09	23.570	24.200	23.520	24.080	24.080	3,850,323
2023-11-08	23.660	23.730	23.150	23.610	23.610	3,398,859
2023-11-07	23.020	23.600	22.850	23.430	23.430	3,393,845
2023-11-06	22.990	23.090	22.430	23.020	23.020	4,023,533
2023-11-03	22.450	22.950	22.450	22.920	22.920	3,127,583
2023-11-02	22.640	23.020	22.400	22.400	22.400	4,060,199

← NewerPage 12 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.