Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	41.490	41.990	40.050	41.120	41.120	8,640,809
2026-01-19	38.480	42.300	38.480	41.500	41.500	9,988,975
2026-01-16	39.500	40.160	38.230	38.540	38.540	7,878,904
2026-01-15	36.810	38.230	36.790	37.790	37.790	4,417,200
2026-01-14	37.390	38.390	36.690	37.670	37.670	6,932,588
2026-01-13	36.510	37.940	36.260	37.400	37.400	8,534,724
2026-01-12	35.520	36.850	34.920	36.590	36.590	6,149,490
2026-01-09	35.250	35.980	35.080	35.550	35.550	3,748,663
2026-01-08	36.070	36.080	35.250	35.380	35.380	3,348,235
2026-01-07	35.690	36.350	35.340	35.990	35.990	4,774,988
2026-01-06	35.240	36.110	35.170	35.700	35.700	4,924,244
2026-01-05	36.300	36.300	34.660	35.350	35.350	9,651,732
2025-12-31	35.630	36.900	35.400	36.400	36.400	6,234,480
2025-12-30	34.500	36.500	34.410	35.450	35.450	5,909,352
2025-12-29	34.470	35.220	34.200	34.710	34.710	3,923,157
2025-12-26	34.600	35.000	34.360	34.570	34.570	2,846,050
2025-12-25	34.730	35.190	34.300	34.560	34.560	3,319,520
2025-12-24	34.190	35.200	33.810	34.730	34.730	4,277,900
2025-12-23	33.580	34.400	33.300	34.270	34.270	5,095,850
2025-12-22	33.110	33.770	33.010	33.600	33.600	3,873,097
2025-12-19	33.420	33.870	33.010	33.100	33.100	3,758,660
2025-12-18	34.010	34.210	33.080	33.300	33.300	4,195,330
2025-12-17	33.960	34.430	33.150	34.220	34.220	5,233,007
2025-12-16	34.760	34.940	33.800	34.030	34.030	4,261,640
2025-12-15	34.390	35.240	34.240	34.940	34.940	6,383,921
2025-12-12	33.310	34.870	33.230	34.440	34.440	10,179,567
2025-12-11	33.830	34.060	33.210	33.270	33.270	3,395,871
2025-12-10	34.380	34.380	33.490	33.690	33.690	3,412,195
2025-12-09	34.570	35.100	34.200	34.370	34.370	2,527,631
2025-12-08	34.800	35.050	33.980	34.570	34.570	4,675,100
2025-12-05	34.130	34.900	33.810	34.800	34.800	3,279,600
2025-12-04	34.230	34.830	33.910	34.070	34.070	2,164,214
2025-12-03	34.030	34.680	33.990	34.210	34.210	2,995,641
2025-12-02	35.240	35.240	33.950	33.980	33.980	4,351,530
2025-12-01	33.700	35.420	33.600	35.320	35.320	7,736,132
2025-11-28	33.850	34.030	33.530	33.720	33.720	4,157,257
2025-11-27	33.800	34.750	33.670	33.950	33.950	5,523,100
2025-11-26	33.730	34.090	33.540	33.770	33.770	3,236,200
2025-11-25	33.420	34.050	33.210	33.650	33.650	5,191,081
2025-11-24	33.200	33.490	32.870	33.220	33.220	4,585,174
2025-11-21	33.980	34.690	32.930	33.010	33.010	7,488,280
2025-11-20	35.210	35.750	34.310	34.500	34.500	4,519,704
2025-11-19	35.050	35.800	34.710	35.200	35.200	5,679,428
2025-11-18	35.390	35.590	34.980	35.200	35.200	4,298,771
2025-11-17	35.710	36.140	35.010	35.400	35.400	5,479,039
2025-11-14	35.780	36.860	35.710	35.710	35.710	6,638,704
2025-11-13	36.900	37.270	36.240	36.510	36.510	9,166,228
2025-11-12	38.530	38.790	36.360	37.070	37.070	15,178,074
2025-11-11	38.300	40.910	38.300	38.850	38.850	19,611,611
2025-11-10	36.610	37.480	36.200	37.190	37.190	10,065,839
2025-11-07	36.900	38.790	36.160	37.050	37.050	14,403,228
2025-11-06	37.000	37.880	36.500	37.040	37.040	16,197,918
2025-11-05	34.000	38.100	34.000	37.240	37.240	19,308,729
2025-11-04	35.590	36.450	34.670	35.080	35.080	14,023,934
2025-11-03	34.200	36.150	34.140	35.590	35.590	19,435,677
2025-10-31	34.170	34.940	33.640	33.770	33.770	14,161,260
2025-10-30	34.900	34.930	33.550	33.850	33.850	22,772,042
2025-10-29	32.880	35.110	32.550	35.110	35.110	27,052,992
2025-10-28	31.770	31.920	31.590	31.920	31.920	9,388,691
2025-10-27	28.680	29.200	28.500	29.020	29.020	4,814,265

← NewerPage 4 of 5 · 243 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.