Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	23.980	24.330	23.190	23.690	23.047	11,973,458
2023-05-04	22.110	23.780	22.110	23.780	23.134	6,805,950
2023-04-28	21.220	21.720	21.210	21.620	21.033	3,081,005
2023-04-27	21.570	21.580	21.100	21.200	20.624	2,349,745
2023-04-26	21.220	21.790	21.160	21.300	20.721	2,399,500
2023-04-25	21.650	21.960	21.120	21.220	20.644	2,444,800
2023-04-24	21.860	22.340	21.470	21.650	21.062	3,679,542
2023-04-21	23.170	23.760	21.880	21.900	21.305	6,754,102
2023-04-20	23.440	23.460	22.840	22.980	22.356	2,390,794
2023-04-19	22.910	23.740	22.720	23.360	22.726	4,121,859
2023-04-18	23.170	23.170	22.760	22.970	22.346	2,255,540
2023-04-17	22.980	23.300	22.800	22.990	22.366	2,415,320
2023-04-14	22.940	23.100	22.670	22.980	22.356	3,074,118
2023-04-13	23.280	23.550	22.850	22.950	22.327	3,160,071
2023-04-12	23.410	23.520	22.930	23.250	22.619	2,804,380
2023-04-11	23.070	23.560	22.930	23.350	22.716	3,690,099
2023-04-10	23.000	23.760	22.710	23.110	22.482	4,514,914
2023-04-07	22.990	23.100	22.050	23.010	22.385	3,285,837
2023-04-06	22.840	23.030	22.500	22.990	22.366	4,519,929
2023-04-04	22.960	23.050	22.500	22.850	22.229	4,997,892
2023-04-03	21.660	23.150	21.560	22.970	22.346	7,237,173
2023-03-31	21.200	21.990	21.160	21.700	21.111	4,962,520
2023-03-30	21.020	21.320	20.810	21.320	20.741	2,758,990
2023-03-29	21.060	21.630	21.000	21.100	20.527	3,148,200
2023-03-28	21.230	21.440	21.010	21.110	20.537	2,224,743
2023-03-27	21.000	21.310	20.810	21.190	20.614	2,831,545
2023-03-24	21.350	21.390	20.930	21.000	20.430	3,432,412
2023-03-23	21.680	21.680	21.080	21.320	20.741	3,385,870
2023-03-22	21.800	22.060	21.530	21.690	21.101	2,923,214
2023-03-21	21.200	21.940	21.020	21.750	21.159	3,792,550
2023-03-20	21.240	21.570	20.510	21.200	20.624	4,111,160
2023-03-17	21.010	21.750	20.900	21.340	20.760	4,117,100
2023-03-16	21.250	21.310	20.710	20.790	20.225	2,723,844
2023-03-15	21.400	21.720	21.270	21.330	20.751	2,410,165
2023-03-14	21.820	21.990	21.150	21.220	20.644	5,059,163
2023-03-13	21.630	22.150	21.570	21.910	21.315	3,587,064
2023-03-10	21.910	22.050	21.600	21.640	21.052	2,442,168
2023-03-09	22.170	22.170	21.800	22.000	21.402	2,421,600
2023-03-08	21.700	22.350	21.680	22.110	21.509	3,699,758
2023-03-07	22.360	22.520	21.780	21.800	21.208	4,798,141
2023-03-06	22.560	22.780	22.160	22.490	21.879	4,305,320
2023-03-03	22.730	22.880	22.360	22.550	21.938	4,308,077
2023-03-02	23.540	23.550	22.580	22.730	22.113	7,639,263
2023-03-01	23.640	23.980	23.310	23.540	22.901	5,095,932
2023-02-28	23.950	23.970	23.370	23.730	23.085	6,090,607
2023-02-27	23.470	24.300	22.710	23.950	23.299	12,723,555
2023-02-24	23.300	24.400	22.950	23.010	22.385	10,598,213
2023-02-23	23.290	23.290	22.500	22.900	22.278	5,181,910
2023-02-22	23.150	23.850	22.860	23.050	22.424	7,653,171
2023-02-21	23.220	23.980	22.750	23.390	22.755	11,594,708
2023-02-20	21.630	23.380	21.500	23.220	22.589	16,167,796
2023-02-17	21.700	21.990	21.110	21.480	20.897	9,763,623
2023-02-16	22.680	22.940	21.400	21.640	21.052	17,871,309
2023-02-15	22.380	23.760	22.110	23.270	22.638	21,085,593
2023-02-14	22.490	22.930	21.800	22.000	21.402	28,201,064
2023-02-13	20.430	21.910	20.420	21.910	21.315	16,945,051
2023-02-10	19.680	20.370	19.610	19.920	19.379	8,739,400
2023-02-09	19.750	19.820	19.380	19.780	19.243	6,785,063
2023-02-08	20.380	20.380	19.700	19.850	19.311	15,007,031
2023-02-07	18.380	20.080	18.350	20.080	19.535	6,736,606

← NewerPage 15 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.