Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	29.270	29.380	28.610	28.860	28.860	3,935,705
2025-04-24	29.800	30.040	29.260	29.260	29.260	4,764,196
2025-04-23	29.800	30.290	29.400	30.090	30.090	6,527,582
2025-04-22	31.450	31.450	29.610	30.150	30.150	12,183,597
2025-04-21	32.270	33.070	31.910	32.900	32.900	3,426,661
2025-04-18	32.150	32.440	32.020	32.100	32.100	1,555,700
2025-04-17	32.060	32.440	31.890	32.130	32.130	1,718,394
2025-04-16	32.610	32.750	31.900	32.120	32.120	2,932,500
2025-04-15	32.710	33.150	32.430	32.870	32.870	2,617,774
2025-04-14	32.040	33.180	31.800	32.600	32.600	4,757,900
2025-04-11	32.200	32.200	31.470	31.820	31.820	3,751,750
2025-04-10	31.600	33.240	31.450	32.200	32.200	6,093,705
2025-04-09	31.300	32.180	30.770	31.020	31.020	6,204,992
2025-04-08	30.340	31.420	30.080	31.360	31.360	5,407,321
2025-04-07	31.020	32.630	30.470	30.470	30.470	5,646,584
2025-04-03	33.990	34.180	33.250	33.860	33.860	4,754,200
2025-04-02	34.260	34.560	33.970	34.470	34.470	3,421,886
2025-04-01	34.150	35.080	33.780	34.260	34.260	5,944,680
2025-03-31	33.790	35.200	33.760	34.160	34.160	9,405,527
2025-03-28	33.450	34.480	33.450	34.090	34.090	6,074,616
2025-03-27	33.510	34.120	33.400	33.590	33.590	5,153,942
2025-03-26	33.050	33.880	32.880	33.770	33.770	5,363,689
2025-03-25	33.750	33.900	32.900	33.040	33.040	4,726,076
2025-03-24	32.980	34.000	32.920	33.750	33.750	8,593,770
2025-03-21	32.860	33.520	32.780	32.910	32.910	4,268,300
2025-03-20	33.000	33.700	32.760	32.940	32.940	6,101,541
2025-03-19	33.080	33.570	32.700	33.190	33.190	6,433,790
2025-03-18	31.750	33.110	31.660	33.070	33.070	11,200,421
2025-03-17	32.080	33.000	31.740	31.750	31.750	6,861,611
2025-03-14	30.880	31.390	30.660	31.370	31.370	6,011,484
2025-03-13	31.770	31.880	30.630	30.880	30.880	8,821,636
2025-03-12	32.610	32.630	31.500	31.830	31.830	9,111,291
2025-03-11	32.210	32.570	32.200	32.560	32.560	2,233,305
2025-03-10	32.120	32.650	32.000	32.570	32.570	3,749,899
2025-03-07	33.070	33.070	32.270	32.380	32.380	4,386,178
2025-03-06	33.210	33.330	32.960	33.060	33.060	4,504,404
2025-03-05	32.990	33.560	32.630	33.160	33.160	5,510,751
2025-03-04	32.120	34.510	32.100	33.010	33.010	12,300,985
2025-03-03	32.250	32.590	31.700	31.920	31.920	7,321,420
2025-02-28	31.820	32.470	31.680	32.180	32.180	6,288,980
2025-02-27	31.720	32.070	31.520	31.960	31.960	4,794,144
2025-02-26	31.600	31.900	31.450	31.600	31.600	4,745,856
2025-02-25	32.070	32.080	31.510	31.630	31.630	5,170,148
2025-02-24	32.550	32.680	32.070	32.220	32.220	5,130,362
2025-02-21	32.500	32.900	32.360	32.600	32.600	4,349,188
2025-02-20	33.200	33.200	32.510	32.600	32.600	6,040,040
2025-02-19	33.810	33.810	32.880	33.150	33.150	7,294,134
2025-02-18	33.660	34.580	33.510	33.850	33.850	5,423,408
2025-02-17	34.410	34.460	33.360	33.650	33.650	6,012,396
2025-02-14	34.280	34.660	34.140	34.330	34.330	3,641,153
2025-02-13	34.740	34.920	34.250	34.280	34.280	5,683,354
2025-02-12	35.150	35.160	34.520	34.900	34.900	2,900,033
2025-02-11	35.180	35.300	34.540	35.150	35.150	4,315,230
2025-02-10	35.810	35.930	35.010	35.180	35.180	5,630,128
2025-02-07	35.990	36.710	35.650	35.810	35.810	3,959,304
2025-02-06	36.180	36.530	35.880	36.340	36.340	2,324,800
2025-02-05	37.350	37.850	36.200	36.300	36.300	2,924,300
2025-01-27	38.040	38.500	37.800	37.850	37.850	1,918,940
2025-01-24	37.280	38.200	36.930	38.040	38.040	2,995,578
2025-01-23	37.610	37.720	36.960	37.190	37.190	2,294,328

← NewerPage 7 of 21 · 1,218 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.