Hexing Electrical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	21.360	21.500	20.600	20.720	20.720	3,648,900
2026-10-20	21.650	21.650	21.070	21.410	21.410	2,084,300
2026-10-19	20.730	21.550	20.600	21.400	21.400	3,773,374
2026-10-16	20.900	20.990	20.630	20.790	20.790	2,230,680
2026-10-15	20.650	21.180	20.500	20.630	20.630	3,115,215
2026-10-14	22.000	22.090	20.990	21.080	21.080	5,644,192
2026-10-13	22.890	22.890	21.830	22.040	22.040	5,287,256
2026-10-12	22.290	23.330	22.100	23.000	23.000	5,390,380
2026-10-09	22.390	22.550	21.830	22.260	22.260	3,104,800
2026-10-08	22.450	22.850	22.170	22.300	22.300	1,804,965
2026-09-30	22.310	22.580	22.310	22.450	22.450	1,748,164
2026-09-29	22.440	22.590	22.230	22.280	22.280	1,718,432
2026-09-28	22.690	22.850	22.310	22.440	22.440	2,259,378
2026-09-24	23.220	23.430	22.680	22.680	22.680	3,058,337
2026-09-23	23.370	23.500	23.120	23.160	23.160	2,850,883
2026-09-22	23.540	23.720	23.260	23.370	23.370	2,592,900
2026-09-21	23.460	23.680	23.310	23.520	23.520	2,643,436
2026-09-18	23.000	23.680	22.950	23.530	23.530	4,933,617
2026-09-17	22.730	22.990	22.670	22.940	22.940	2,130,194
2026-09-16	22.950	23.080	22.590	22.760	22.760	3,304,400
2026-09-15	23.060	23.270	22.810	22.980	22.980	3,014,500
2026-09-14	22.850	23.170	22.520	23.060	23.060	4,204,937
2026-09-11	23.060	23.060	22.690	22.840	22.840	4,399,320
2026-09-10	23.740	23.740	23.160	23.190	23.190	4,833,002
2026-09-09	24.300	24.410	23.520	23.800	23.800	6,871,129
2026-09-08	24.870	24.870	24.300	24.410	24.410	3,900,102
2026-09-07	25.350	25.490	24.790	24.810	24.810	4,552,980
2026-09-04	24.660	25.760	24.630	25.200	25.200	6,574,456
2026-09-03	24.380	25.150	24.280	24.710	24.710	5,143,010
2026-09-02	24.880	24.910	24.160	24.300	24.300	3,595,700
2026-09-01	24.500	25.170	24.400	24.800	24.800	4,885,493
2026-08-31	24.680	24.780	23.820	24.650	24.650	6,758,400
2026-08-28	24.700	24.930	24.620	24.690	24.690	4,376,200
2026-08-27	25.390	25.390	24.610	24.830	24.830	7,183,357
2026-08-26	25.300	25.730	25.010	25.480	25.480	4,889,582
2026-08-25	24.800	25.510	24.520	25.310	25.310	6,877,385
2026-08-24	25.760	25.820	24.750	24.920	24.920	8,704,780
2026-08-21	26.130	26.570	25.600	25.750	25.750	9,886,886
2026-08-20	27.020	28.450	26.120	26.430	26.430	19,875,031
2026-08-19	26.340	29.010	26.260	27.900	27.900	28,659,219
2026-08-18	25.300	27.210	25.200	26.600	26.600	17,887,247
2026-08-17	25.600	26.280	24.630	25.620	25.620	13,045,820
2026-08-14	25.660	26.690	25.000	25.890	25.890	13,990,780
2026-08-13	24.950	25.960	24.900	25.910	25.910	14,221,335
2026-08-12	25.230	25.360	24.600	25.190	25.190	7,956,853
2026-08-11	25.080	25.670	24.900	25.240	25.240	11,515,882
2026-08-10	24.700	25.740	24.590	25.610	25.610	14,624,336
2026-08-07	26.110	26.520	24.530	24.920	24.920	22,179,393
2026-08-06	26.650	27.980	26.280	27.070	27.070	18,333,971
2026-08-05	26.500	26.700	26.010	26.220	26.220	12,903,414
2026-08-04	26.630	27.060	26.420	26.750	26.750	13,956,521
2026-08-03	26.530	27.240	25.780	26.630	26.630	15,654,429
2026-07-31	26.000	28.490	25.800	26.990	26.990	25,044,627
2026-07-30	24.900	26.990	24.540	26.990	26.990	25,223,992
2026-07-29	22.330	24.540	22.240	24.540	24.540	9,685,297
2026-07-28	22.220	22.660	21.950	22.310	22.310	5,674,572
2026-07-27	22.350	22.940	22.090	22.500	22.500	5,678,309
2026-07-24	23.220	23.300	22.380	22.380	22.380	6,154,600
2026-07-23	22.720	23.850	22.540	23.410	23.410	8,035,264
2026-07-22	22.850	23.580	22.310	23.020	23.020	8,740,724

Page 1 of 1 · 60 trading days

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.