Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	28.890	28.960	28.470	28.630	28.630	4,203,228
2025-10-23	28.590	28.950	28.490	28.930	28.930	3,299,830
2025-10-22	29.090	29.110	28.500	28.750	28.750	4,704,127
2025-10-21	28.150	29.980	28.150	29.190	29.190	8,812,775
2025-10-20	28.570	28.680	27.950	28.120	28.120	3,950,651
2025-10-17	29.550	29.560	28.200	28.220	28.220	6,407,096
2025-10-16	29.960	30.160	29.290	29.650	29.650	5,201,708
2025-10-15	29.440	29.920	29.020	29.770	29.770	5,827,903
2025-10-14	30.750	30.820	29.340	29.540	29.540	8,516,018
2025-10-13	29.420	31.110	29.260	30.500	30.500	11,281,817
2025-10-10	28.600	30.770	28.380	30.510	30.510	16,220,854
2025-10-09	27.850	28.760	27.720	28.660	28.660	7,618,961
2025-09-30	27.900	28.080	27.690	27.840	27.840	3,989,872
2025-09-29	27.030	28.340	27.030	27.900	27.900	9,624,569
2025-09-26	27.060	27.220	26.850	27.010	27.010	2,661,219
2025-09-25	27.470	27.550	27.010	27.100	27.100	4,062,031
2025-09-24	27.180	27.580	27.010	27.450	27.450	4,490,070
2025-09-23	26.760	27.490	26.720	27.170	27.170	5,365,073
2025-09-22	26.800	26.840	26.360	26.760	26.760	3,052,728
2025-09-19	26.530	27.020	26.180	26.940	26.940	5,688,644
2025-09-18	26.820	26.930	26.400	26.660	26.660	3,202,716
2025-09-17	26.740	27.070	26.620	26.820	26.820	3,244,800
2025-09-16	26.690	26.800	26.260	26.730	26.730	3,104,390
2025-09-15	27.120	27.200	26.630	26.680	26.680	3,642,595
2025-09-12	27.070	27.490	27.000	27.110	27.110	3,793,990
2025-09-11	26.860	27.090	26.730	27.070	27.070	3,803,986
2025-09-10	27.080	27.180	26.860	26.880	26.880	2,463,632
2025-09-09	27.450	27.450	27.050	27.130	27.130	2,507,718
2025-09-08	27.560	27.620	27.290	27.470	27.470	3,103,088
2025-09-05	26.870	27.500	26.750	27.400	27.400	4,905,410
2025-09-04	26.900	27.530	26.620	26.930	26.930	4,186,928
2025-09-03	27.010	27.130	26.620	26.630	26.630	3,167,721
2025-09-02	27.380	27.380	26.660	26.850	26.850	4,015,456
2025-09-01	27.280	27.360	27.100	27.360	27.360	3,207,365
2025-08-29	27.610	27.620	27.030	27.240	27.240	5,707,810
2025-08-28	28.000	28.190	27.030	27.550	27.550	6,384,015
2025-08-27	28.620	28.890	27.830	27.870	27.870	6,724,570
2025-08-26	28.090	28.860	27.920	28.620	28.620	7,614,865
2025-08-25	28.190	28.380	27.900	28.090	28.090	6,349,573
2025-08-22	28.230	28.280	27.970	28.200	28.200	4,505,254
2025-08-21	28.150	28.390	27.970	28.160	28.160	4,928,068
2025-08-20	27.860	28.130	27.710	28.130	28.130	5,485,051
2025-08-19	27.100	28.090	27.100	27.900	27.900	11,034,854
2025-08-18	27.450	27.730	27.110	27.280	27.280	6,977,616
2025-08-15	26.980	27.650	26.970	27.490	27.490	4,594,566
2025-08-14	27.650	27.810	27.010	27.050	27.050	6,898,640
2025-08-13	28.300	28.320	27.460	27.800	27.800	8,428,284
2025-08-12	27.830	29.190	27.700	28.360	28.360	10,766,387
2025-08-11	27.780	27.990	27.660	27.830	27.830	3,796,997
2025-08-08	27.540	27.970	27.400	27.780	27.780	4,014,594
2025-08-07	27.690	27.800	27.380	27.600	27.600	3,285,473
2025-08-06	26.850	27.870	26.750	27.640	27.640	6,999,736
2025-08-05	26.560	27.040	26.480	26.930	26.930	3,152,130
2025-08-04	26.750	26.950	26.400	26.560	26.560	3,949,960
2025-08-01	26.800	26.970	26.660	26.970	26.970	2,633,030
2025-07-31	27.280	27.350	26.640	26.740	26.740	4,826,085
2025-07-30	27.200	27.430	27.050	27.340	27.340	3,608,514
2025-07-29	27.780	27.780	26.870	27.200	27.200	6,685,514
2025-07-28	28.300	28.300	27.780	27.820	27.820	4,879,517
2025-07-25	27.890	28.620	27.710	28.330	28.330	7,336,191

← NewerPage 5 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.