Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	38.000	38.610	37.350	37.420	37.420	2,561,340
2025-01-21	37.360	38.160	36.850	38.090	38.090	3,403,034
2025-01-20	36.800	38.160	36.800	37.350	37.350	4,050,820
2025-01-17	34.990	37.560	34.990	36.800	36.800	5,523,051
2025-01-16	35.330	35.900	35.150	35.270	35.270	2,447,802
2025-01-15	34.850	35.870	34.700	35.190	35.190	3,379,749
2025-01-14	34.680	35.080	34.100	34.910	34.910	4,188,137
2025-01-13	34.780	35.540	34.540	34.680	34.680	3,462,250
2025-01-10	34.810	35.370	34.400	34.860	34.860	3,192,800
2025-01-09	35.530	35.990	34.870	34.910	34.910	3,054,348
2025-01-08	35.130	36.160	34.760	35.930	35.930	3,622,400
2025-01-07	35.000	36.050	34.680	35.090	35.090	3,016,670
2025-01-06	35.260	35.620	34.750	35.000	35.000	3,282,111
2025-01-03	35.770	36.240	35.110	35.230	35.230	2,539,386
2025-01-02	36.960	36.980	35.480	35.770	35.770	4,110,830
2024-12-31	37.590	37.990	36.930	36.990	36.990	2,956,932
2024-12-30	37.010	38.890	37.010	37.650	37.650	5,156,180
2024-12-27	37.040	37.380	36.890	37.230	37.230	1,920,630
2024-12-26	37.550	37.990	37.050	37.080	37.080	2,960,360
2024-12-25	37.300	37.740	36.720	37.690	37.690	3,101,859
2024-12-24	36.300	37.400	36.160	37.170	37.170	2,644,972
2024-12-23	36.570	37.520	36.170	36.300	36.300	4,457,463
2024-12-20	37.670	37.700	36.160	36.360	36.360	4,701,073
2024-12-19	37.310	38.060	36.880	37.740	37.740	4,036,564
2024-12-18	36.850	37.840	36.650	37.310	37.310	4,982,848
2024-12-17	35.450	36.950	35.450	36.850	36.850	5,668,221
2024-12-16	35.660	36.260	35.080	35.870	35.870	6,124,840
2024-12-13	36.910	37.330	35.400	35.660	35.660	9,554,614
2024-12-12	37.200	37.380	36.660	37.100	37.100	4,343,155
2024-12-11	37.580	37.830	37.200	37.250	37.250	3,858,776
2024-12-10	38.010	38.190	37.360	37.590	37.590	4,185,190
2024-12-09	38.020	38.020	36.660	37.620	37.620	7,543,334
2024-12-06	38.870	39.120	38.100	38.190	38.190	4,257,952
2024-12-05	38.120	39.180	38.010	38.860	38.860	4,821,060
2024-12-04	37.790	38.480	37.410	38.250	38.250	4,595,900
2024-12-03	37.940	38.240	37.560	37.800	37.800	3,047,190
2024-12-02	37.580	38.780	37.410	37.920	37.920	6,183,707
2024-11-29	36.420	37.850	36.050	37.450	37.450	6,329,998
2024-11-28	37.120	37.140	36.410	36.450	36.450	2,383,407
2024-11-27	36.740	37.020	36.160	36.970	36.970	3,757,013
2024-11-26	36.530	36.960	36.160	36.800	36.800	4,755,197
2024-11-25	37.200	37.570	36.290	36.530	36.530	5,131,670
2024-11-22	38.110	38.350	36.960	37.250	37.250	6,080,238
2024-11-21	38.330	38.710	38.100	38.240	38.240	3,081,221
2024-11-20	39.220	39.220	38.130	38.380	38.380	4,954,979
2024-11-19	38.980	39.580	38.380	39.080	39.080	4,482,816
2024-11-18	38.350	39.980	37.900	38.980	38.980	7,505,898
2024-11-15	38.780	39.090	38.000	38.330	38.330	4,266,895
2024-11-14	39.450	40.370	38.820	38.920	38.920	6,171,407
2024-11-13	38.700	39.490	38.460	39.450	39.450	5,774,250
2024-11-12	38.950	39.490	38.580	38.800	38.800	4,905,730
2024-11-11	39.000	39.260	38.480	38.910	38.910	4,389,531
2024-11-08	39.320	39.910	38.820	39.050	39.050	5,400,810
2024-11-07	39.170	39.560	38.880	39.300	39.300	5,088,409
2024-11-06	39.540	40.380	39.010	39.160	39.160	5,635,713
2024-11-05	39.340	40.080	38.550	39.530	39.530	7,151,279
2024-11-04	38.320	39.360	38.200	39.300	39.300	6,613,375
2024-11-01	38.290	38.830	38.060	38.360	38.360	4,799,439
2024-10-31	39.050	39.060	38.110	38.650	38.650	5,207,513
2024-10-30	38.970	39.590	38.060	39.060	39.060	5,693,776

← NewerPage 8 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.