Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.810	15.570	14.810	15.350	14.933	7,235,930
2022-08-03	15.160	15.680	14.650	14.670	14.272	7,184,664
2022-08-02	15.920	15.960	15.050	15.160	14.748	6,402,452
2022-08-01	16.130	16.490	15.740	16.030	15.595	5,493,757
2022-07-29	15.920	16.610	15.860	16.280	15.838	8,456,863
2022-07-28	15.850	16.380	15.800	15.900	15.468	7,038,146
2022-07-27	15.610	15.750	15.400	15.710	15.283	3,867,175
2022-07-26	15.230	15.750	15.230	15.660	15.235	4,752,874
2022-07-25	15.880	16.100	15.280	15.340	14.923	5,578,961
2022-07-22	15.790	16.040	15.480	15.630	15.205	4,776,680
2022-07-21	16.050	16.240	15.760	15.780	15.351	5,946,548
2022-07-20	15.900	16.180	15.880	16.050	15.614	5,756,148
2022-07-19	16.250	16.250	15.730	15.890	15.458	6,755,141
2022-07-18	16.270	16.540	15.950	16.210	15.770	8,459,886
2022-07-15	16.560	16.700	15.500	16.160	15.721	16,149,313
2022-07-14	16.300	16.980	15.960	16.800	16.344	12,413,900
2022-07-13	15.600	16.580	15.550	16.530	16.081	10,632,716
2022-07-12	15.950	16.500	15.640	15.900	15.468	6,255,910
2022-07-11	15.700	16.240	15.470	15.940	15.507	7,720,946
2022-07-08	16.080	16.150	15.650	15.720	15.293	5,465,360
2022-07-07	15.470	16.180	15.380	16.090	15.653	7,290,744
2022-07-06	15.680	15.700	15.250	15.580	15.157	5,177,345
2022-07-05	15.670	16.600	15.520	15.950	15.225	10,639,681
2022-07-04	15.120	15.790	14.830	15.790	15.072	7,741,219
2022-07-01	15.240	15.390	14.980	15.120	14.433	3,221,230
2022-06-30	15.270	15.450	14.940	15.220	14.528	4,927,734
2022-06-29	15.720	15.950	15.120	15.130	14.442	6,613,429
2022-06-28	15.780	15.960	15.580	15.720	15.005	4,831,580
2022-06-27	16.100	16.150	15.570	15.840	15.120	8,092,258
2022-06-24	16.040	16.300	15.770	16.090	15.359	6,295,187
2022-06-23	15.840	16.060	15.310	15.990	15.263	5,142,567
2022-06-22	15.970	16.120	15.650	15.970	15.244	5,084,119
2022-06-21	16.450	16.460	15.660	15.840	15.120	7,060,060
2022-06-20	15.570	16.630	15.500	16.170	15.435	12,250,400
2022-06-17	14.940	15.580	14.860	15.420	14.719	10,109,780
2022-06-16	15.360	15.360	14.850	14.940	14.261	6,788,274
2022-06-15	15.450	15.500	15.120	15.250	14.557	6,674,411
2022-06-14	15.530	15.650	14.940	15.380	14.681	11,151,087
2022-06-13	16.340	16.880	15.620	15.770	15.053	18,617,128
2022-06-10	14.400	16.120	14.400	16.120	15.387	12,423,061
2022-06-09	14.700	15.680	14.640	14.650	13.984	8,240,224
2022-06-08	15.150	15.350	14.200	14.680	14.013	8,085,500
2022-06-07	15.050	15.850	15.000	15.110	14.423	11,983,640
2022-06-06	14.690	15.140	14.640	14.980	14.299	5,449,049
2022-06-02	14.890	14.890	14.360	14.650	13.984	4,326,069
2022-06-01	14.400	14.930	14.400	14.720	14.051	5,162,684
2022-05-31	14.670	14.670	14.170	14.490	13.831	3,423,876
2022-05-30	14.430	14.510	14.230	14.490	13.831	3,720,018
2022-05-27	14.610	14.700	14.290	14.490	13.831	3,037,330
2022-05-26	14.580	14.740	14.070	14.660	13.994	5,025,856
2022-05-25	14.350	14.640	14.150	14.580	13.917	5,429,614
2022-05-24	15.000	15.000	14.200	14.220	13.574	8,638,930
2022-05-23	14.980	15.120	14.710	15.010	14.328	5,882,477
2022-05-20	15.000	15.420	14.700	14.970	14.289	7,744,273
2022-05-19	14.350	15.550	14.350	14.840	14.165	10,147,066
2022-05-18	14.610	14.880	14.220	14.730	14.060	7,102,573
2022-05-17	14.520	14.690	14.020	14.690	14.022	8,490,043
2022-05-16	14.600	14.800	14.150	14.480	13.822	5,964,181
2022-05-13	14.450	14.850	14.150	14.450	13.793	8,814,100
2022-05-12	13.960	14.630	13.880	14.430	13.774	9,774,300

← NewerPage 18 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.