Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	27.570	27.760	27.390	27.710	27.710	4,708,230
2025-07-23	27.600	27.930	27.380	27.570	27.570	6,201,082
2025-07-22	27.330	27.950	27.120	27.620	27.620	8,245,230
2025-07-21	27.560	27.660	27.170	27.230	27.230	8,471,690
2025-07-18	26.000	28.350	25.850	27.580	27.580	17,183,203
2025-07-17	25.830	26.290	25.830	25.970	25.970	3,869,559
2025-07-16	25.740	26.070	25.710	25.910	25.910	3,367,762
2025-07-15	25.960	25.970	25.580	25.730	25.730	4,497,885
2025-07-14	25.820	26.100	25.600	25.980	25.980	3,821,440
2025-07-11	25.900	25.970	25.750	25.810	25.810	3,279,375
2025-07-10	25.670	26.180	25.550	25.840	25.840	4,989,430
2025-07-09	25.870	26.030	25.630	25.680	25.680	4,618,130
2025-07-08	25.850	25.860	25.540	25.860	25.860	5,156,560
2025-07-07	25.280	26.180	25.150	25.940	25.940	8,266,244
2025-07-04	25.400	25.400	25.050	25.110	25.110	3,085,824
2025-07-03	25.310	25.370	25.120	25.300	25.300	2,745,120
2025-07-02	25.450	25.450	25.160	25.300	25.300	2,379,940
2025-07-01	25.500	25.550	25.250	25.380	25.380	2,239,004
2025-06-30	25.280	25.550	25.210	25.470	25.470	3,358,612
2025-06-27	24.850	25.280	24.850	25.180	25.180	4,098,258
2025-06-26	25.010	25.070	24.810	24.810	24.810	2,893,969
2025-06-25	24.980	25.100	24.740	25.070	25.070	3,734,540
2025-06-24	24.750	24.940	24.410	24.920	24.920	3,834,239
2025-06-23	25.110	25.350	24.950	25.330	25.330	2,523,190
2025-06-20	25.670	25.810	25.020	25.150	25.150	4,863,318
2025-06-19	26.100	26.140	25.600	25.670	25.670	3,597,026
2025-06-18	25.990	26.480	25.980	26.170	26.170	3,552,840
2025-06-17	25.990	26.230	25.880	25.950	25.950	2,025,400
2025-06-16	26.110	26.110	25.880	25.940	25.940	3,034,000
2025-06-13	26.430	26.530	26.090	26.120	26.120	3,080,000
2025-06-12	26.600	26.630	26.420	26.420	26.420	2,225,256
2025-06-11	26.470	26.750	26.370	26.600	26.600	2,570,756
2025-06-10	26.790	26.830	26.250	26.420	26.420	3,412,100
2025-06-09	26.550	26.800	26.540	26.790	26.790	2,323,226
2025-06-06	26.560	26.660	26.460	26.560	26.560	1,588,600
2025-06-05	26.500	26.680	26.480	26.650	26.650	2,552,799
2025-06-04	26.500	26.730	26.470	26.520	26.520	2,657,900
2025-06-03	26.850	26.880	26.330	26.410	26.410	3,716,457
2025-05-30	27.310	27.320	26.860	26.970	26.970	3,855,730
2025-05-29	27.020	27.300	26.980	27.290	27.290	4,985,510
2025-05-28	26.830	27.380	26.520	26.980	26.980	6,246,200
2025-05-27	26.130	27.180	26.070	26.820	26.820	7,589,631
2025-05-26	26.260	26.300	25.890	25.980	25.980	3,749,865
2025-05-23	26.510	26.600	26.200	26.250	26.250	3,936,200
2025-05-22	26.880	26.960	26.620	26.640	26.640	3,202,386
2025-05-21	27.000	27.240	26.840	26.890	26.890	3,503,400
2025-05-20	26.870	27.040	26.700	26.980	26.980	2,867,775
2025-05-19	26.820	26.920	26.610	26.890	26.890	2,615,300
2025-05-16	26.770	26.990	26.760	26.810	26.810	2,424,100
2025-05-15	27.030	27.090	26.760	26.830	26.830	3,309,857
2025-05-14	27.270	27.270	26.910	27.130	27.130	4,054,291
2025-05-13	27.600	27.600	27.210	27.270	27.270	4,619,784
2025-05-12	27.100	27.660	27.100	27.370	27.370	5,895,028
2025-05-09	26.920	27.040	26.530	27.010	27.010	5,656,168
2025-05-08	26.550	26.980	26.550	26.920	26.920	5,722,118
2025-05-07	26.850	27.320	26.510	26.700	26.700	7,830,576
2025-05-06	26.070	26.740	26.000	26.730	26.730	6,994,269
2025-04-30	28.600	28.600	26.440	26.440	26.440	17,761,350
2025-04-29	28.930	29.490	28.360	29.380	29.380	5,544,403
2025-04-28	28.880	29.150	28.710	28.790	28.790	2,251,318

← NewerPage 6 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.