Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.240	14.680	13.910	13.960	13.325	11,634,423
2022-05-10	13.770	14.490	13.700	14.250	13.602	16,845,908
2022-05-09	14.100	15.150	13.500	14.060	13.421	25,512,134
2022-05-06	12.500	13.780	12.260	13.780	13.154	17,917,864
2022-05-05	12.090	12.530	12.000	12.530	11.960	9,200,200
2022-04-29	11.200	11.390	11.010	11.390	10.872	1,769,978
2022-04-28	10.530	10.550	10.300	10.350	9.880	1,129,086
2022-04-27	10.270	10.760	10.060	10.550	10.070	2,112,935
2022-04-26	11.160	11.190	10.370	10.440	9.965	1,715,017
2022-04-25	11.580	11.620	11.030	11.050	10.548	2,001,438
2022-04-22	11.800	11.870	11.310	11.730	11.197	2,691,705
2022-04-21	11.860	12.180	11.580	11.830	11.292	2,417,506
2022-04-20	12.000	12.440	11.860	12.020	11.474	2,505,427
2022-04-19	11.890	12.010	11.740	12.010	11.464	944,415
2022-04-18	11.860	12.300	11.650	11.930	11.388	1,025,346
2022-04-15	12.160	12.200	11.860	11.890	11.350	1,294,560
2022-04-14	12.160	12.250	12.080	12.250	11.693	1,125,777
2022-04-13	12.250	12.290	12.100	12.140	11.588	1,050,101
2022-04-12	11.960	12.320	11.930	12.300	11.741	2,030,173
2022-04-11	11.950	12.100	11.850	11.940	11.397	1,887,600
2022-04-08	11.900	12.120	11.850	11.970	11.426	1,482,637
2022-04-07	11.890	12.120	11.820	11.900	11.359	1,771,366
2022-04-06	11.670	11.980	11.630	11.900	11.359	1,536,970
2022-04-01	11.750	11.800	11.610	11.710	11.178	1,099,117
2022-03-31	11.650	11.800	11.600	11.740	11.206	1,110,963
2022-03-30	11.710	11.760	11.540	11.680	11.149	1,239,695
2022-03-29	11.900	11.910	11.620	11.700	11.168	1,828,845
2022-03-28	11.550	11.950	11.480	11.750	11.216	2,206,059
2022-03-25	11.480	11.690	11.400	11.600	11.073	1,508,441
2022-03-24	11.550	11.610	11.400	11.420	10.901	947,690
2022-03-23	11.740	11.780	11.560	11.630	11.101	920,650
2022-03-22	11.500	11.770	11.500	11.610	11.082	975,010
2022-03-21	11.630	11.690	11.440	11.530	11.006	1,049,600
2022-03-18	11.380	11.610	11.330	11.560	11.035	1,040,150
2022-03-17	11.480	11.650	11.380	11.380	10.863	1,510,134
2022-03-16	11.250	11.390	11.020	11.350	10.834	1,506,394
2022-03-15	11.780	11.800	11.070	11.130	10.624	2,854,842
2022-03-14	12.080	12.080	11.840	11.870	11.330	794,690
2022-03-11	12.050	12.150	11.750	12.090	11.540	1,665,110
2022-03-10	12.260	12.280	12.070	12.080	11.531	1,295,780
2022-03-09	12.240	12.350	11.540	12.000	11.455	2,041,792
2022-03-08	12.570	12.660	12.210	12.240	11.684	1,496,590
2022-03-07	12.850	12.860	12.550	12.580	12.008	1,281,240
2022-03-04	12.800	12.950	12.800	12.870	12.285	965,570
2022-03-03	12.960	13.020	12.870	12.910	12.323	983,248
2022-03-02	12.940	12.980	12.830	12.950	12.361	839,500
2022-03-01	12.870	13.030	12.850	12.920	12.333	913,150
2022-02-28	13.030	13.030	12.760	12.900	12.314	1,195,074
2022-02-25	13.180	13.190	12.960	13.010	12.419	2,206,820
2022-02-24	13.000	13.170	12.690	12.790	12.209	2,293,537
2022-02-23	12.870	13.060	12.870	13.010	12.419	1,257,730
2022-02-22	12.850	12.950	12.750	12.940	12.352	1,306,180
2022-02-21	12.820	12.950	12.690	12.950	12.361	1,178,890
2022-02-18	12.710	12.830	12.620	12.810	12.228	1,176,550
2022-02-17	12.750	12.880	12.700	12.700	12.123	1,430,891
2022-02-16	12.760	12.880	12.710	12.790	12.209	1,249,440
2022-02-15	12.580	12.740	12.390	12.700	12.123	1,080,921
2022-02-14	12.530	12.770	12.520	12.600	12.027	998,336
2022-02-11	12.800	12.850	12.600	12.630	12.056	1,345,328
2022-02-10	12.890	12.900	12.750	12.840	12.256	1,422,260

← NewerPage 19 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.