Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	39.550	40.030	38.900	38.970	38.970	5,909,084
2024-10-28	40.060	40.100	39.320	39.550	39.550	6,719,907
2024-10-25	40.920	40.930	39.500	40.120	40.120	8,259,169
2024-10-24	40.400	41.430	39.940	40.920	40.920	7,087,305
2024-10-23	42.260	42.550	40.030	40.340	40.340	12,938,843
2024-10-22	42.380	43.710	42.180	43.450	43.450	3,890,719
2024-10-21	44.400	45.000	42.210	42.500	42.500	7,332,277
2024-10-18	42.680	45.290	42.550	44.400	44.400	5,395,341
2024-10-17	43.060	43.700	42.210	43.010	43.010	3,439,038
2024-10-16	42.680	43.730	41.830	43.000	43.000	3,495,620
2024-10-15	45.550	45.550	42.510	42.510	42.510	8,183,917
2024-10-14	46.080	46.300	44.680	45.550	45.550	4,229,780
2024-10-11	47.000	48.150	45.450	45.790	45.790	3,787,975
2024-10-10	47.300	49.740	47.300	47.680	47.680	5,441,295
2024-10-09	47.670	49.910	45.400	47.680	47.680	6,865,026
2024-10-08	52.310	52.370	46.340	48.160	48.160	11,206,482
2024-09-30	44.680	47.700	44.490	47.650	47.650	11,195,137
2024-09-27	44.190	44.190	42.190	43.660	43.660	7,260,061
2024-09-26	45.150	45.400	42.850	44.580	44.580	5,927,435
2024-09-25	44.970	47.250	44.080	45.400	45.400	3,518,079
2024-09-24	45.230	45.870	43.900	44.970	44.970	3,053,471
2024-09-23	44.690	46.370	44.600	45.090	45.090	2,118,833
2024-09-20	44.500	45.180	43.900	44.960	44.960	1,890,120
2024-09-19	45.490	45.500	44.330	44.480	44.480	1,720,642
2024-09-18	44.160	45.900	43.870	45.270	45.270	1,754,100
2024-09-13	45.060	45.490	43.700	43.980	43.980	2,067,288
2024-09-12	45.470	46.730	45.010	45.120	45.120	1,992,793
2024-09-11	44.440	45.950	44.100	45.360	45.360	2,081,283
2024-09-10	44.630	45.260	44.010	44.430	44.430	1,525,690
2024-09-09	45.890	46.220	44.700	44.880	44.880	1,955,533
2024-09-06	46.470	47.030	45.870	45.890	45.890	1,307,862
2024-09-05	46.770	47.320	45.000	46.500	46.500	2,740,814
2024-09-04	46.650	47.460	45.930	47.030	47.030	2,087,611
2024-09-03	47.200	47.790	46.200	47.070	47.070	3,365,672
2024-09-02	46.470	47.700	45.870	47.150	47.150	3,258,050
2024-08-30	46.060	47.600	45.350	46.230	46.230	3,877,321
2024-08-29	45.000	46.700	44.500	46.200	46.200	2,488,713
2024-08-28	44.570	45.910	44.210	45.310	45.310	2,085,204
2024-08-27	44.450	44.760	43.600	44.580	44.580	1,518,667
2024-08-26	44.430	44.920	43.070	44.600	44.600	2,940,284
2024-08-23	43.570	45.780	43.570	44.600	44.600	3,698,585
2024-08-22	43.150	44.200	42.020	43.570	43.570	2,622,066
2024-08-21	43.110	43.800	42.050	42.310	42.310	3,109,665
2024-08-20	44.500	44.700	41.800	43.110	43.110	4,098,447
2024-08-19	41.050	42.160	40.880	41.960	41.960	1,653,330
2024-08-16	41.350	41.560	40.890	41.090	41.090	891,790
2024-08-15	41.260	42.320	40.820	41.340	41.340	1,633,964
2024-08-14	41.980	42.670	41.570	41.660	41.660	1,833,344
2024-08-13	41.300	43.030	41.300	42.430	42.430	2,406,870
2024-08-12	41.000	42.520	40.130	41.740	41.740	2,254,870
2024-08-09	40.760	41.860	40.720	40.890	40.890	1,506,620
2024-08-08	40.630	41.160	39.800	40.770	40.770	1,462,633
2024-08-07	40.100	41.560	40.060	40.910	40.910	2,418,470
2024-08-06	40.170	40.570	39.560	40.100	40.100	1,592,831
2024-08-05	40.350	41.140	39.800	39.850	39.850	2,398,900
2024-08-02	41.480	41.490	40.410	40.720	40.720	2,105,602
2024-08-01	42.560	42.970	41.460	41.710	41.710	2,001,263
2024-07-31	40.360	42.750	40.020	42.310	42.310	3,015,200
2024-07-30	41.300	41.360	39.820	40.680	40.680	2,434,030
2024-07-29	41.270	41.810	40.040	41.370	41.370	2,807,859

← NewerPage 9 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.