Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	30.430	30.850	30.110	30.200	30.200	5,356,621
2026-04-22	30.700	30.900	30.100	30.480	30.480	9,469,815
2026-04-21	32.400	32.400	30.820	31.200	31.200	16,733,407
2026-04-20	34.330	34.850	33.680	34.150	34.150	7,277,689
2026-04-17	35.600	35.840	34.140	34.560	34.560	5,425,430
2026-04-16	36.590	36.590	35.360	35.730	35.730	4,905,312
2026-04-15	35.510	37.050	35.170	36.600	36.600	5,896,890
2026-04-14	34.900	35.520	34.700	35.170	35.170	3,477,591
2026-04-13	34.000	35.600	33.450	34.900	34.900	5,660,351
2026-04-10	34.370	34.710	34.200	34.390	34.390	2,411,751
2026-04-09	34.600	34.600	33.920	34.300	34.300	3,079,050
2026-04-08	33.080	35.100	33.080	34.700	34.700	4,724,103
2026-04-07	32.850	33.050	32.200	32.400	32.400	2,004,303
2026-04-03	33.330	33.420	32.790	32.800	32.800	1,993,619
2026-04-02	33.550	34.250	33.130	33.230	33.230	2,620,300
2026-04-01	33.260	33.980	33.260	33.790	33.790	4,052,711
2026-03-31	33.390	33.600	32.470	32.800	32.800	5,014,491
2026-03-30	34.030	34.230	32.950	33.250	33.250	6,458,350
2026-03-27	34.250	34.790	34.090	34.400	34.400	3,542,687
2026-03-26	34.460	35.260	34.220	34.610	34.610	4,766,100
2026-03-25	34.490	34.940	34.300	34.430	34.430	3,776,036
2026-03-24	34.400	34.500	33.330	34.320	34.320	3,802,250
2026-03-23	35.100	36.100	33.590	33.960	33.960	6,812,224
2026-03-20	36.350	36.800	35.180	35.550	35.550	4,948,578
2026-03-19	37.110	37.460	35.730	35.910	35.910	5,890,962
2026-03-18	38.690	38.690	37.350	37.710	37.710	4,817,140
2026-03-17	39.010	39.470	38.080	38.190	38.190	2,817,997
2026-03-16	39.640	39.830	38.200	39.010	39.010	4,495,900
2026-03-13	41.410	41.410	39.510	39.650	39.650	4,090,661
2026-03-12	42.400	42.400	40.260	41.100	41.100	6,110,837
2026-03-11	42.780	43.000	41.560	42.430	42.430	7,048,577
2026-03-10	41.340	43.280	40.580	42.760	42.760	9,381,730
2026-03-09	40.440	42.000	39.640	41.320	41.320	9,136,026
2026-03-06	40.470	42.480	40.470	41.460	41.460	10,873,640
2026-03-05	38.750	40.200	38.730	39.820	39.820	7,787,702
2026-03-04	37.300	39.270	37.300	38.240	38.240	4,551,840
2026-03-03	39.070	39.640	37.460	37.830	37.830	5,191,200
2026-03-02	38.210	39.980	38.110	39.180	39.180	5,060,042
2026-02-27	39.280	39.730	38.480	38.700	38.700	4,552,267
2026-02-26	39.190	39.640	38.650	39.480	39.480	3,927,260
2026-02-25	38.700	39.490	38.320	39.000	39.000	3,703,824
2026-02-24	37.440	39.110	37.050	38.700	38.700	5,696,880
2026-02-13	37.780	37.890	36.880	36.960	36.960	3,726,800
2026-02-12	36.820	38.390	36.600	37.960	37.960	4,409,199
2026-02-11	37.050	37.390	36.800	36.820	36.820	3,004,468
2026-02-10	36.980	37.380	36.490	37.010	37.010	5,032,077
2026-02-09	37.310	37.690	36.690	36.990	36.990	5,172,489
2026-02-06	36.910	37.820	36.800	36.990	36.990	3,327,751
2026-02-05	38.000	38.030	36.700	37.060	37.060	5,734,745
2026-02-04	39.750	39.760	37.670	38.230	38.230	7,607,129
2026-02-03	39.160	40.350	39.000	39.820	39.820	4,761,668
2026-02-02	39.020	40.740	38.500	38.800	38.800	6,811,175
2026-01-30	39.390	39.810	38.010	39.120	39.120	3,491,729
2026-01-29	38.800	40.240	38.800	39.510	39.510	6,150,525
2026-01-28	38.910	39.440	38.260	39.150	39.150	4,534,025
2026-01-27	39.690	40.220	38.470	38.910	38.910	6,238,904
2026-01-26	40.550	40.790	39.500	39.990	39.990	5,962,625
2026-01-23	39.990	41.000	39.820	40.550	40.550	5,886,860
2026-01-22	41.640	41.860	39.750	39.760	39.760	7,562,783
2026-01-21	40.680	42.970	40.200	41.640	41.640	7,685,787

← NewerPage 3 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.