Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.330	18.530	18.120	18.250	17.754	3,222,926
2023-02-03	18.810	18.940	18.200	18.340	17.842	5,168,700
2023-02-02	18.990	19.070	18.710	18.850	18.338	3,795,008
2023-02-01	18.750	19.080	18.750	19.040	18.523	3,713,294
2023-01-31	18.920	19.080	18.610	18.730	18.221	4,318,584
2023-01-30	18.710	19.090	18.710	18.970	18.455	4,361,725
2023-01-20	18.430	18.600	18.410	18.530	18.027	2,301,194
2023-01-19	18.230	18.470	18.230	18.400	17.900	1,918,307
2023-01-18	18.270	18.530	18.100	18.360	17.861	2,463,203
2023-01-17	18.330	18.330	18.000	18.090	17.599	2,137,509
2023-01-16	18.350	18.450	18.100	18.170	17.676	3,023,379
2023-01-13	18.310	18.480	18.210	18.350	17.852	2,470,716
2023-01-12	18.370	18.750	18.230	18.300	17.803	4,197,940
2023-01-11	18.330	18.460	17.970	18.230	17.735	3,899,668
2023-01-10	18.330	18.450	18.150	18.240	17.745	2,768,954
2023-01-09	18.380	18.700	18.200	18.350	17.852	3,272,450
2023-01-06	18.400	18.660	18.280	18.400	17.900	2,940,557
2023-01-05	18.200	18.490	18.020	18.410	17.910	2,690,913
2023-01-04	18.270	18.390	18.080	18.230	17.735	2,925,763
2023-01-03	17.780	18.340	17.570	18.250	17.754	3,564,961
2022-12-30	17.530	17.850	17.430	17.600	17.122	2,018,700
2022-12-29	17.920	18.010	17.530	17.620	17.141	2,007,633
2022-12-28	17.900	18.140	17.810	17.950	17.462	3,035,562
2022-12-27	17.510	17.990	17.480	17.900	17.414	3,658,506
2022-12-26	16.690	17.600	16.680	17.520	17.044	3,269,229
2022-12-23	16.820	16.860	16.560	16.680	16.227	1,625,530
2022-12-22	17.250	17.270	16.800	16.820	16.363	1,766,891
2022-12-21	17.400	17.450	16.970	17.130	16.665	2,012,290
2022-12-20	17.100	17.500	17.100	17.420	16.947	1,733,341
2022-12-19	17.450	17.640	17.130	17.210	16.743	2,084,107
2022-12-16	18.010	18.050	17.420	17.420	16.947	3,480,572
2022-12-15	17.900	18.230	17.850	18.080	17.589	2,478,919
2022-12-14	17.920	18.070	17.810	17.870	17.385	1,723,456
2022-12-13	18.150	18.430	17.860	17.910	17.424	2,875,813
2022-12-12	18.280	18.280	18.040	18.160	17.667	2,167,607
2022-12-09	18.310	18.520	18.160	18.220	17.725	2,601,814
2022-12-08	18.540	18.680	18.350	18.400	17.900	2,287,936
2022-12-07	18.620	18.820	18.380	18.490	17.988	3,408,161
2022-12-06	18.510	18.800	18.490	18.540	18.036	4,135,224
2022-12-05	19.070	19.350	18.550	18.710	18.202	6,156,024
2022-12-02	19.010	19.370	18.910	19.220	18.698	3,688,282
2022-12-01	19.190	19.370	18.950	19.030	18.513	3,269,697
2022-11-30	19.300	19.400	18.920	19.080	18.562	3,694,865
2022-11-29	19.450	19.480	19.060	19.200	18.679	3,746,188
2022-11-28	18.950	19.520	18.800	19.450	18.922	4,108,192
2022-11-25	19.700	19.810	19.110	19.260	18.737	5,592,848
2022-11-24	20.080	20.250	19.700	19.760	19.223	8,067,193
2022-11-23	19.460	20.350	19.380	20.310	19.758	9,586,173
2022-11-22	19.550	19.930	19.390	19.630	19.097	5,095,295
2022-11-21	19.470	19.950	19.200	19.740	19.204	6,017,841
2022-11-18	19.340	20.040	19.130	19.600	19.068	8,713,365
2022-11-17	19.350	19.600	19.000	19.440	18.912	5,025,579
2022-11-16	19.490	19.650	19.110	19.300	18.776	3,829,034
2022-11-15	19.260	19.680	19.240	19.570	19.038	4,998,950
2022-11-14	19.680	19.860	19.170	19.330	18.805	6,406,948
2022-11-11	20.190	20.410	19.570	19.630	19.097	6,384,044
2022-11-10	20.150	20.470	19.770	19.920	19.379	6,667,150
2022-11-09	20.130	20.760	20.000	20.330	19.778	7,188,788
2022-11-08	20.510	20.510	19.960	20.190	19.642	7,841,552
2022-11-07	20.810	20.920	20.190	20.400	19.846	12,421,269

← NewerPage 16 of 21 · 1,212 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.