Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.700	12.920	12.660	12.890	12.304	1,227,280
2022-02-08	12.700	12.730	12.500	12.700	12.123	1,238,713
2022-02-07	12.750	12.750	12.440	12.590	12.018	1,870,980
2022-01-28	12.240	12.490	12.160	12.470	11.903	1,655,860
2022-01-27	12.530	12.530	12.160	12.160	11.607	1,780,740
2022-01-26	12.490	12.550	12.280	12.540	11.970	1,783,766
2022-01-25	12.770	12.900	12.280	12.300	11.741	4,041,110
2022-01-24	12.970	13.150	12.760	12.840	12.256	1,872,053
2022-01-21	13.280	13.280	12.960	12.980	12.390	2,701,216
2022-01-20	13.720	13.730	13.200	13.220	12.619	4,167,580
2022-01-19	13.670	13.890	13.600	13.720	13.096	1,911,230
2022-01-18	13.840	13.950	13.640	13.670	13.049	3,475,808
2022-01-17	13.540	13.910	13.500	13.840	13.211	2,329,565
2022-01-14	13.800	13.830	13.510	13.550	12.934	2,941,128
2022-01-13	13.910	13.950	13.700	13.730	13.106	1,695,091
2022-01-12	13.870	13.970	13.780	13.910	13.278	1,931,800
2022-01-11	13.810	13.930	13.720	13.810	13.182	1,560,490
2022-01-10	13.810	13.860	13.600	13.710	13.087	1,847,991
2022-01-07	14.000	14.200	13.790	13.800	13.173	2,574,370
2022-01-06	13.580	14.350	13.580	13.970	13.335	3,324,563
2022-01-05	14.010	14.190	13.610	13.670	13.049	3,254,387
2022-01-04	13.870	14.090	13.800	14.000	13.364	2,623,001
2021-12-31	13.770	13.970	13.660	13.800	13.173	2,517,939
2021-12-30	13.650	13.840	13.510	13.760	13.135	2,548,678
2021-12-29	13.740	13.750	13.420	13.560	12.944	2,110,653
2021-12-28	13.620	13.820	13.580	13.790	13.163	1,818,319
2021-12-27	13.620	13.840	13.520	13.620	13.001	2,481,327
2021-12-24	14.390	14.400	13.590	13.620	13.001	4,783,454
2021-12-23	14.150	14.430	14.030	14.260	13.612	3,223,737
2021-12-22	14.470	14.520	14.160	14.190	13.545	3,802,700
2021-12-21	14.380	14.590	14.100	14.330	13.679	5,900,516
2021-12-20	15.080	15.180	14.550	14.600	13.936	10,138,643
2021-12-17	14.370	15.190	14.270	14.550	13.889	9,146,014
2021-12-16	14.700	14.770	14.350	14.380	13.726	5,093,697
2021-12-15	13.870	14.790	13.780	14.640	13.974	10,653,649
2021-12-14	13.740	13.880	13.660	13.850	13.220	2,372,411
2021-12-13	13.750	13.920	13.630	13.710	13.087	2,459,782
2021-12-10	13.650	13.900	13.620	13.780	13.154	2,312,320
2021-12-09	14.150	14.150	13.580	13.700	13.077	6,876,843
2021-12-08	14.080	14.230	13.870	14.040	13.402	2,932,060
2021-12-07	14.230	14.320	13.750	14.000	13.364	3,766,804
2021-12-06	14.380	14.490	14.090	14.230	13.583	4,003,499
2021-12-03	13.910	14.530	13.640	14.400	13.745	7,507,932
2021-12-02	14.030	14.160	13.710	13.720	13.096	3,019,916
2021-12-01	14.360	14.360	13.970	14.070	13.430	3,330,531
2021-11-30	14.050	14.560	13.920	14.080	13.440	5,529,901
2021-11-29	13.480	14.050	13.400	13.950	13.316	4,535,030
2021-11-26	14.210	14.250	13.770	13.780	13.154	5,409,074
2021-11-25	13.920	14.800	13.750	14.400	13.745	10,811,135
2021-11-24	13.750	13.950	13.660	13.880	13.249	3,009,593
2021-11-23	13.840	14.140	13.750	13.840	13.211	3,996,688
2021-11-22	13.880	13.940	13.630	13.840	13.211	4,042,590
2021-11-19	13.910	14.020	13.640	13.640	13.020	5,399,199
2021-11-18	14.230	14.300	13.800	13.970	13.335	7,467,013
2021-11-17	13.860	14.600	13.630	14.400	13.745	11,713,217
2021-11-16	13.650	14.250	13.560	13.810	13.182	11,323,825
2021-11-15	13.030	13.950	13.020	13.950	13.316	15,152,179
2021-11-12	12.560	12.740	12.520	12.680	12.104	1,422,261
2021-11-11	12.570	12.780	12.550	12.570	11.999	1,578,104
2021-11-10	12.630	12.640	12.360	12.580	12.008	1,366,298

← NewerPage 20 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.