Henan Hengxing Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	2.520	2.650	2.520	2.650	2.547	16,903,850
2024-04-26	2.490	2.530	2.460	2.520	2.422	12,672,470
2024-04-25	2.490	2.540	2.460	2.500	2.403	9,998,060
2024-04-24	2.480	2.490	2.450	2.490	2.393	8,394,315
2024-04-23	2.500	2.530	2.450	2.470	2.374	11,649,550
2024-04-22	2.570	2.610	2.500	2.510	2.412	12,637,232
2024-04-19	2.530	2.630	2.520	2.550	2.451	13,345,530
2024-04-18	2.580	2.600	2.540	2.540	2.441	16,804,770
2024-04-17	2.390	2.580	2.390	2.580	2.480	27,269,288
2024-04-16	2.640	2.670	2.410	2.410	2.316	29,033,100
2024-04-15	2.870	2.870	2.620	2.680	2.576	30,709,517
2024-04-12	2.830	2.940	2.810	2.850	2.739	20,462,582
2024-04-11	2.850	2.870	2.800	2.840	2.730	14,517,080
2024-04-10	2.920	2.920	2.810	2.850	2.739	15,649,888
2024-04-09	2.880	2.920	2.860	2.900	2.787	18,737,252
2024-04-08	2.910	2.940	2.850	2.880	2.768	18,379,359
2024-04-03	2.930	2.940	2.880	2.920	2.806	16,315,605
2024-04-02	2.890	2.990	2.870	2.930	2.816	24,418,206
2024-04-01	2.780	2.890	2.780	2.890	2.778	19,835,700
2024-03-29	2.750	2.780	2.730	2.770	2.662	6,301,738
2024-03-28	2.690	2.780	2.680	2.750	2.643	14,509,900
2024-03-27	2.810	2.820	2.690	2.700	2.595	14,276,545
2024-03-26	2.810	2.830	2.730	2.820	2.710	22,308,542
2024-03-25	2.860	2.890	2.800	2.810	2.701	17,007,210
2024-03-22	2.920	2.940	2.860	2.870	2.758	19,111,800
2024-03-21	2.940	2.950	2.890	2.930	2.816	21,859,248
2024-03-20	2.920	2.950	2.900	2.930	2.816	20,241,653
2024-03-19	2.930	2.960	2.900	2.930	2.816	22,736,903
2024-03-18	2.940	2.940	2.880	2.940	2.826	38,597,809
2024-03-15	2.840	3.000	2.820	2.950	2.835	49,269,876
2024-03-14	2.850	2.900	2.800	2.830	2.720	31,251,919
2024-03-13	2.880	2.900	2.830	2.860	2.749	32,424,445
2024-03-12	3.000	3.010	2.860	2.870	2.758	65,953,522
2024-03-11	2.710	2.960	2.710	2.960	2.845	24,051,824
2024-03-08	2.630	2.700	2.620	2.690	2.585	19,572,511
2024-03-07	2.650	2.690	2.600	2.630	2.528	15,241,438
2024-03-06	2.580	2.670	2.570	2.640	2.537	17,180,710
2024-03-05	2.660	2.670	2.580	2.580	2.480	13,606,100
2024-03-04	2.700	2.720	2.620	2.670	2.566	14,305,686
2024-03-01	2.650	2.690	2.640	2.680	2.576	19,535,100
2024-02-29	2.550	2.650	2.520	2.640	2.537	18,946,331
2024-02-28	2.710	2.820	2.550	2.550	2.451	39,126,434
2024-02-27	2.650	2.700	2.640	2.700	2.595	16,940,665
2024-02-26	2.620	2.690	2.620	2.660	2.557	21,808,875
2024-02-23	2.580	2.620	2.560	2.620	2.518	21,191,372
2024-02-22	2.570	2.630	2.520	2.580	2.480	19,165,450
2024-02-21	2.550	2.630	2.520	2.580	2.480	29,361,539
2024-02-20	2.440	2.610	2.390	2.570	2.470	33,431,362
2024-02-19	2.360	2.440	2.350	2.410	2.316	27,456,224
2024-02-08	2.160	2.340	2.100	2.340	2.249	38,178,035
2024-02-07	2.220	2.240	2.090	2.140	2.057	30,011,950
2024-02-06	2.150	2.280	2.020	2.210	2.124	33,952,378
2024-02-05	2.390	2.390	2.160	2.170	2.086	30,084,538
2024-02-02	2.520	2.570	2.320	2.400	2.307	23,201,448
2024-02-01	2.580	2.600	2.490	2.520	2.422	21,008,070
2024-01-31	2.730	2.780	2.550	2.580	2.480	29,478,350
2024-01-30	2.800	2.840	2.750	2.760	2.653	17,362,500
2024-01-29	2.930	2.940	2.800	2.810	2.701	20,000,822
2024-01-26	2.910	2.980	2.900	2.930	2.816	27,411,133
2024-01-25	2.840	2.930	2.820	2.920	2.806	27,955,871

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.0500 CNY
2025-06-30	0.0500 CNY
2024-11-15	0.0500 CNY
2023-06-19	0.0500 CNY
2021-09-15	0.0500 CNY
2020-06-11	0.0500 CNY
2019-11-18	0.0500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.