Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.990	21.310	20.180	20.690	20.128	18,470,945
2022-11-03	18.260	20.000	18.130	20.000	19.457	8,802,777
2022-11-02	18.450	18.760	18.090	18.180	17.686	6,180,998
2022-11-01	17.550	18.500	17.510	18.460	17.959	7,317,142
2022-10-31	17.240	17.920	17.220	17.540	17.064	5,022,200
2022-10-28	17.860	18.070	17.290	17.380	16.908	5,874,748
2022-10-27	17.990	18.600	17.800	18.000	17.511	5,984,879
2022-10-26	17.700	18.140	17.400	18.000	17.511	5,179,664
2022-10-25	17.730	17.780	17.220	17.590	17.112	6,073,075
2022-10-24	17.540	18.150	17.430	17.730	17.248	7,650,126
2022-10-21	17.150	17.780	17.150	17.540	17.064	8,767,129
2022-10-20	16.610	17.750	16.260	17.350	16.879	13,756,436
2022-10-19	16.380	16.500	16.210	16.310	15.867	3,717,290
2022-10-18	16.690	16.760	16.200	16.440	15.993	5,419,707
2022-10-17	16.320	16.320	15.780	16.200	15.760	4,478,967
2022-10-14	15.700	16.120	15.470	16.010	15.575	5,103,707
2022-10-13	15.300	15.810	15.170	15.580	15.157	5,578,682
2022-10-12	14.730	15.250	14.350	15.250	14.836	4,154,166
2022-10-11	14.590	14.900	14.430	14.720	14.320	3,271,377
2022-10-10	14.970	15.120	14.550	14.600	14.203	2,750,864
2022-09-30	15.310	15.310	14.870	14.880	14.476	3,023,710
2022-09-29	15.340	15.590	15.120	15.250	14.836	3,056,600
2022-09-28	15.680	15.980	15.200	15.200	14.787	3,802,764
2022-09-27	15.310	15.890	15.300	15.650	15.225	3,953,327
2022-09-26	15.290	15.570	15.090	15.250	14.836	3,986,001
2022-09-23	15.900	16.160	15.280	15.390	14.972	5,799,468
2022-09-22	15.610	16.200	15.610	15.940	15.507	3,725,400
2022-09-21	16.000	16.070	15.600	15.940	15.507	3,526,070
2022-09-20	15.790	16.260	15.790	16.030	15.595	4,376,764
2022-09-19	16.110	16.290	15.460	15.780	15.351	6,399,466
2022-09-16	16.600	17.100	16.110	16.130	15.692	7,534,623
2022-09-15	17.650	17.750	16.360	16.730	16.276	9,542,325
2022-09-14	17.370	18.280	17.010	17.790	17.307	9,573,357
2022-09-13	18.070	18.200	17.240	17.530	17.054	7,563,533
2022-09-09	18.590	18.610	17.740	18.250	17.754	8,098,270
2022-09-08	18.510	18.990	18.140	18.600	18.095	11,727,464
2022-09-07	18.700	19.080	18.360	18.700	18.192	17,931,396
2022-09-06	16.610	18.110	16.260	18.110	17.618	9,462,939
2022-09-05	16.610	16.880	16.310	16.460	16.013	4,825,011
2022-09-02	16.510	16.970	16.370	16.690	16.237	4,830,881
2022-09-01	17.270	17.280	16.370	16.490	16.042	7,313,446
2022-08-31	18.100	18.150	16.940	17.090	16.626	9,122,837
2022-08-30	18.200	18.750	18.020	18.370	17.871	9,544,363
2022-08-29	16.830	18.470	16.660	18.200	17.706	11,761,998
2022-08-26	17.220	17.440	16.900	16.980	16.519	3,823,805
2022-08-25	17.350	17.480	16.790	17.090	16.626	5,580,026
2022-08-24	18.160	18.230	17.200	17.220	16.752	7,107,291
2022-08-23	17.730	18.280	17.630	18.160	17.667	6,512,878
2022-08-22	18.160	18.330	17.560	17.750	17.268	7,408,484
2022-08-19	18.190	18.490	17.830	18.160	17.667	8,210,290
2022-08-18	17.810	18.600	17.610	18.180	17.686	10,675,948
2022-08-17	17.580	18.370	17.500	17.910	17.424	13,517,307
2022-08-16	16.500	17.650	16.410	17.430	16.957	13,020,687
2022-08-15	16.070	16.590	15.890	16.490	16.042	6,861,416
2022-08-12	15.880	16.290	15.740	16.060	15.624	5,292,388
2022-08-11	15.110	16.240	15.040	15.990	15.556	9,751,746
2022-08-10	14.910	15.110	14.850	15.090	14.680	3,766,465
2022-08-09	15.330	15.390	14.940	15.020	14.612	3,967,701
2022-08-08	15.110	15.350	14.850	15.200	14.787	3,929,702
2022-08-05	15.380	15.450	14.810	15.110	14.700	5,626,400

← NewerPage 17 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.