Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.410	24.410	22.900	23.150	23.150	14,078,591
2026-07-20	23.700	24.950	23.110	24.590	24.590	12,199,215
2026-07-17	23.350	24.490	23.030	24.060	24.060	12,156,503
2026-07-16	23.170	23.380	22.560	23.310	23.310	7,077,551
2026-07-15	22.640	23.250	22.200	23.250	23.250	9,379,965
2026-07-14	22.500	22.600	21.570	22.430	22.430	7,963,850
2026-07-13	22.830	23.350	22.090	22.440	22.440	12,016,395
2026-07-10	20.760	22.900	20.660	22.900	22.900	8,817,920
2026-07-09	21.360	21.430	20.440	20.820	20.820	5,076,249
2026-07-08	21.300	22.300	21.140	21.370	21.370	6,572,702
2026-07-07	22.000	22.010	21.180	21.370	21.370	5,666,434
2026-07-06	22.950	23.260	22.710	22.910	22.110	6,172,100
2026-07-03	22.450	23.140	22.360	22.900	22.100	5,905,410
2026-07-02	22.690	22.920	22.130	22.250	21.473	5,927,753
2026-07-01	22.000	22.790	21.680	22.780	21.985	8,198,254
2026-06-30	21.400	22.180	21.150	22.000	21.232	6,237,755
2026-06-29	21.300	21.800	20.690	21.380	20.633	6,908,498
2026-06-26	21.330	21.950	21.010	21.320	21.320	6,122,354
2026-06-25	21.530	21.660	20.980	21.360	21.360	8,561,232
2026-06-24	22.650	22.670	21.610	21.660	21.660	9,701,891
2026-06-23	23.060	23.340	22.460	22.730	22.730	8,733,739
2026-06-22	22.820	23.100	22.430	22.920	22.920	7,428,420
2026-06-18	23.200	24.500	22.920	23.120	23.120	8,769,635
2026-06-17	23.770	23.800	23.050	23.060	23.060	4,270,164
2026-06-16	24.190	24.190	23.520	23.770	23.770	3,195,776
2026-06-15	23.990	24.190	23.820	24.030	24.030	3,269,760
2026-06-12	23.800	24.050	23.410	23.790	23.790	3,839,691
2026-06-11	24.520	24.520	23.550	23.560	23.560	3,808,300
2026-06-10	23.800	25.000	23.710	24.560	24.560	8,221,804
2026-06-09	23.470	24.300	22.960	24.250	24.250	6,034,740
2026-06-08	24.000	24.180	23.040	23.350	23.350	5,090,740
2026-06-05	24.790	24.940	24.160	24.440	24.440	4,099,931
2026-06-04	25.380	25.380	24.560	24.760	24.760	3,582,541
2026-06-03	25.300	25.580	24.810	25.390	25.390	4,507,761
2026-06-02	26.730	26.890	25.290	25.360	25.360	7,759,642
2026-06-01	26.700	27.100	26.550	26.730	26.730	3,660,331
2026-05-29	27.090	27.250	26.780	26.890	26.890	4,383,261
2026-05-28	26.980	27.500	26.740	27.130	27.130	3,550,435
2026-05-27	27.520	28.090	27.000	27.090	27.090	3,761,185
2026-05-26	28.000	28.000	27.330	27.500	27.500	3,798,700
2026-05-25	27.730	28.810	27.690	28.080	28.080	5,124,800
2026-05-22	27.950	28.100	27.320	27.500	27.500	4,039,100
2026-05-21	28.860	29.000	27.730	27.810	27.810	5,194,300
2026-05-20	29.210	29.210	28.470	28.810	28.810	3,701,360
2026-05-19	27.820	29.420	27.800	29.200	29.200	6,194,253
2026-05-18	28.050	28.240	27.630	28.000	28.000	3,681,070
2026-05-15	28.380	28.580	27.770	27.850	27.850	5,769,096
2026-05-14	30.120	30.250	28.330	28.590	28.590	9,624,302
2026-05-13	29.890	30.450	29.760	30.110	30.110	5,556,837
2026-05-12	30.180	30.520	29.660	29.890	29.890	5,335,550
2026-05-11	29.280	30.850	29.240	30.170	30.170	10,695,858
2026-05-08	29.450	29.590	28.940	29.130	29.130	5,039,696
2026-05-07	29.980	30.090	29.400	29.650	29.650	5,747,709
2026-05-06	28.980	30.070	28.900	29.790	29.790	7,334,400
2026-04-30	29.000	29.560	28.610	28.720	28.720	7,187,115
2026-04-29	29.270	29.750	29.270	29.490	29.490	3,628,951
2026-04-28	29.900	30.080	29.280	29.420	29.420	3,887,246
2026-04-27	29.450	30.240	28.490	30.150	30.150	8,539,600
2026-04-24	30.120	30.210	29.410	29.480	29.480	5,216,994
2026-04-23	30.430	30.850	30.110	30.200	30.200	5,356,621

← NewerPage 2 of 21 · 1,217 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.