Xiamen Hexing Packaging Printing Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	2.880	2.930	2.840	2.880	2.880	18,769,900
2026-07-21	2.970	2.990	2.820	2.900	2.900	38,260,773
2026-07-20	3.040	3.110	2.930	2.970	2.970	35,157,105
2026-07-17	3.130	3.180	3.010	3.040	3.040	26,439,600
2026-07-16	3.110	3.180	3.090	3.140	3.140	19,517,600
2026-07-15	3.020	3.150	3.000	3.130	3.130	25,398,699
2026-07-14	2.970	3.060	2.930	3.050	3.050	20,164,766
2026-07-13	3.070	3.070	2.940	2.950	2.950	23,652,176
2026-07-10	2.970	3.100	2.940	3.060	3.060	26,476,346
2026-07-09	2.950	3.000	2.900	2.990	2.990	20,228,977
2026-07-08	3.090	3.090	2.950	2.980	2.980	27,886,920
2026-07-07	3.030	3.140	3.020	3.090	3.090	33,984,078
2026-07-06	3.100	3.110	3.010	3.030	3.030	15,284,100
2026-07-03	3.020	3.100	3.010	3.090	3.090	19,712,561
2026-07-02	3.040	3.100	3.010	3.020	3.020	19,092,061
2026-07-01	2.930	3.070	2.910	3.050	3.050	27,708,381
2026-06-30	3.010	3.020	2.920	2.940	2.940	21,216,301
2026-06-29	3.000	3.040	2.910	3.020	3.020	21,071,408
2026-06-26	3.030	3.100	3.010	3.010	3.010	22,146,129
2026-06-25	3.090	3.120	3.050	3.090	3.030	16,258,665
2026-06-24	3.180	3.220	3.080	3.100	3.040	20,425,400
2026-06-23	3.150	3.260	3.140	3.200	3.138	23,088,904
2026-06-22	3.140	3.170	3.040	3.160	3.099	22,104,045
2026-06-18	3.180	3.190	3.090	3.150	3.089	16,930,980
2026-06-17	3.240	3.310	3.160	3.180	3.118	22,204,260
2026-06-16	3.240	3.250	3.190	3.230	3.167	13,598,860
2026-06-15	3.230	3.280	3.170	3.230	3.167	21,313,000
2026-06-12	3.190	3.210	3.110	3.210	3.148	23,110,690
2026-06-11	3.160	3.200	3.100	3.150	3.089	14,980,500
2026-06-10	3.250	3.260	3.150	3.190	3.128	16,829,140
2026-06-09	3.240	3.280	3.220	3.260	3.197	15,528,784
2026-06-08	3.300	3.350	3.190	3.240	3.177	19,062,996
2026-06-05	3.330	3.390	3.300	3.340	3.275	21,632,896
2026-06-04	3.350	3.390	3.290	3.330	3.265	16,451,800
2026-06-03	3.400	3.410	3.330	3.360	3.295	16,415,800
2026-06-02	3.460	3.470	3.380	3.400	3.334	18,171,622
2026-06-01	3.380	3.490	3.340	3.470	3.403	23,070,600
2026-05-29	3.430	3.460	3.370	3.380	3.314	16,742,000
2026-05-28	3.400	3.460	3.360	3.430	3.363	18,970,143
2026-05-27	3.490	3.510	3.380	3.400	3.334	18,952,903
2026-05-26	3.500	3.510	3.440	3.480	3.412	19,672,100
2026-05-25	3.550	3.590	3.480	3.520	3.452	17,067,062
2026-05-22	3.550	3.590	3.500	3.560	3.491	15,088,525
2026-05-21	3.630	3.690	3.510	3.520	3.452	22,445,700
2026-05-20	3.730	3.740	3.590	3.620	3.550	23,197,300
2026-05-19	3.710	3.740	3.660	3.720	3.648	19,339,400
2026-05-18	3.700	3.720	3.640	3.700	3.628	26,411,500
2026-05-15	3.750	3.760	3.650	3.670	3.599	25,454,303
2026-05-14	3.850	3.860	3.740	3.740	3.667	27,676,400
2026-05-13	3.870	3.890	3.840	3.850	3.775	22,422,963
2026-05-12	3.940	3.970	3.830	3.860	3.785	28,590,280
2026-05-11	3.970	3.980	3.910	3.950	3.873	22,979,340
2026-05-08	3.920	3.980	3.900	3.980	3.903	22,679,136
2026-05-07	3.930	3.950	3.910	3.930	3.854	19,135,500
2026-05-06	3.930	3.930	3.880	3.930	3.854	22,244,201
2026-04-30	3.860	3.910	3.850	3.900	3.824	24,565,279
2026-04-29	3.780	3.870	3.770	3.860	3.785	25,837,517
2026-04-28	3.840	3.880	3.750	3.790	3.716	29,870,200
2026-04-27	3.770	3.880	3.670	3.870	3.795	46,624,200
2026-04-24	3.780	3.820	3.740	3.780	3.707	23,119,040

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0600 CNY
2026-01-08	0.1000 CNY
2025-07-30	0.1800 CNY
2024-06-06	0.1200 CNY
2023-07-14	0.1200 CNY
2022-07-08	0.1500 CNY
2021-07-09	0.1000 CNY
2020-06-04	0.1000 CNY
2019-05-28	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.