Henan Hengxing Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.800	2.880	2.710	2.860	2.749	27,584,164
2024-01-23	2.810	2.840	2.710	2.810	2.701	30,555,242
2024-01-22	3.030	3.050	2.780	2.820	2.710	46,110,687
2024-01-19	3.150	3.210	3.050	3.070	2.951	31,637,000
2024-01-18	3.160	3.210	3.020	3.130	3.008	47,928,326
2024-01-17	3.250	3.350	3.170	3.190	3.066	46,521,955
2024-01-16	3.280	3.340	3.210	3.270	3.143	65,313,569
2024-01-15	3.250	3.360	3.220	3.250	3.124	76,444,148
2024-01-12	3.420	3.570	3.310	3.320	3.191	138,858,112
2024-01-11	3.160	3.330	3.160	3.330	3.200	23,652,753
2024-01-10	3.010	3.080	2.980	3.030	2.912	15,920,040
2024-01-09	3.000	3.070	2.980	3.020	2.903	13,381,564
2024-01-08	3.050	3.060	2.990	3.000	2.883	12,672,674
2024-01-05	3.110	3.140	3.040	3.050	2.931	11,870,700
2024-01-04	3.130	3.140	3.100	3.110	2.989	9,290,200
2024-01-03	3.130	3.150	3.100	3.130	3.008	11,373,452
2024-01-02	3.130	3.160	3.110	3.130	3.008	13,169,950
2023-12-29	3.070	3.130	3.060	3.130	3.008	18,003,615
2023-12-28	2.960	3.090	2.960	3.070	2.951	26,364,927
2023-12-27	2.960	3.000	2.930	2.970	2.854	9,447,800
2023-12-26	2.990	2.990	2.960	2.960	2.845	9,518,139
2023-12-25	3.020	3.020	2.960	2.990	2.874	8,591,996
2023-12-22	3.050	3.060	3.000	3.020	2.903	11,719,200
2023-12-21	2.960	3.040	2.920	3.040	2.922	15,828,981
2023-12-20	2.990	3.020	2.960	2.960	2.845	8,502,480
2023-12-19	2.960	3.010	2.950	2.990	2.874	11,466,870
2023-12-18	3.020	3.030	2.960	2.970	2.854	13,600,935
2023-12-15	3.040	3.080	3.020	3.040	2.922	10,456,900
2023-12-14	3.040	3.070	3.020	3.040	2.922	11,049,211
2023-12-13	3.040	3.060	3.010	3.020	2.903	8,664,116
2023-12-12	3.060	3.070	3.030	3.040	2.922	9,765,550
2023-12-11	3.020	3.070	2.980	3.060	2.941	13,519,869
2023-12-08	3.090	3.120	3.020	3.030	2.912	14,326,116
2023-12-07	3.110	3.120	3.060	3.090	2.970	13,844,005
2023-12-06	3.090	3.170	3.060	3.110	2.989	17,002,865
2023-12-05	3.150	3.170	3.100	3.100	2.979	13,146,205
2023-12-04	3.170	3.190	3.130	3.140	3.018	12,880,750
2023-12-01	3.140	3.200	3.110	3.170	3.047	16,196,625
2023-11-30	3.250	3.290	3.150	3.180	3.056	26,510,910
2023-11-29	3.220	3.240	3.180	3.190	3.066	10,524,794
2023-11-28	3.200	3.250	3.170	3.230	3.104	14,176,146
2023-11-27	3.200	3.210	3.160	3.200	3.076	13,388,850
2023-11-24	3.240	3.260	3.190	3.200	3.076	10,152,400
2023-11-23	3.200	3.270	3.200	3.250	3.124	12,530,675
2023-11-22	3.240	3.260	3.210	3.210	3.085	11,943,540
2023-11-21	3.270	3.280	3.230	3.240	3.114	13,116,825
2023-11-20	3.240	3.270	3.210	3.270	3.143	10,463,724
2023-11-17	3.180	3.250	3.170	3.240	3.114	11,374,427
2023-11-16	3.250	3.250	3.190	3.200	3.076	11,690,827
2023-11-15	3.220	3.270	3.210	3.260	3.133	15,391,975
2023-11-14	3.220	3.220	3.180	3.210	3.085	11,346,650
2023-11-13	3.180	3.230	3.180	3.220	3.095	9,998,375
2023-11-10	3.180	3.200	3.160	3.180	3.056	9,168,350
2023-11-09	3.200	3.220	3.180	3.190	3.066	10,497,653
2023-11-08	3.220	3.230	3.180	3.200	3.076	11,491,373
2023-11-07	3.220	3.250	3.190	3.230	3.104	12,655,900
2023-11-06	3.170	3.230	3.160	3.220	3.095	13,272,525
2023-11-03	3.150	3.180	3.140	3.160	3.037	10,173,565
2023-11-02	3.200	3.220	3.140	3.150	3.027	12,243,940
2023-11-01	3.180	3.210	3.150	3.200	3.076	11,908,200

← NewerPage 12 of 21 · 1,218 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.