Henan Hengxing Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.170	3.190	3.140	3.180	3.056	12,652,160
2023-10-30	3.120	3.180	3.100	3.170	3.047	11,665,657
2023-10-27	3.090	3.140	3.060	3.130	3.008	10,351,500
2023-10-26	3.050	3.100	3.010	3.090	2.970	10,843,450
2023-10-25	3.030	3.090	3.030	3.060	2.941	11,960,300
2023-10-24	2.930	3.000	2.910	3.000	2.883	13,884,843
2023-10-23	3.020	3.020	2.890	2.910	2.797	13,151,385
2023-10-20	3.000	3.070	2.970	3.020	2.903	14,226,834
2023-10-19	3.010	3.060	2.990	3.000	2.883	9,704,245
2023-10-18	3.100	3.100	3.020	3.020	2.903	11,448,850
2023-10-17	3.100	3.130	3.090	3.110	2.989	9,925,495
2023-10-16	3.140	3.150	3.080	3.090	2.970	11,952,945
2023-10-13	3.190	3.190	3.120	3.140	3.018	12,211,000
2023-10-12	3.140	3.220	3.120	3.200	3.076	15,006,400
2023-10-11	3.130	3.160	3.090	3.120	2.999	10,823,201
2023-10-10	3.130	3.160	3.120	3.130	3.008	9,882,260
2023-10-09	3.190	3.190	3.110	3.120	2.999	11,678,950
2023-09-28	3.150	3.190	3.150	3.170	3.047	8,446,775
2023-09-27	3.120	3.190	3.090	3.140	3.018	12,374,157
2023-09-26	3.180	3.180	3.100	3.110	2.989	11,940,400
2023-09-25	3.220	3.230	3.170	3.190	3.066	8,040,600
2023-09-22	3.150	3.230	3.140	3.220	3.095	11,215,050
2023-09-21	3.200	3.230	3.140	3.150	3.027	13,576,750
2023-09-20	3.270	3.280	3.210	3.210	3.085	11,976,650
2023-09-19	3.320	3.320	3.250	3.270	3.143	9,960,036
2023-09-18	3.280	3.350	3.270	3.320	3.191	9,790,800
2023-09-15	3.290	3.350	3.280	3.320	3.191	11,569,778
2023-09-14	3.340	3.340	3.270	3.290	3.162	10,423,704
2023-09-13	3.370	3.380	3.310	3.340	3.210	9,556,766
2023-09-12	3.370	3.410	3.360	3.380	3.249	7,163,900
2023-09-11	3.350	3.400	3.320	3.370	3.239	9,556,500
2023-09-08	3.320	3.360	3.320	3.350	3.220	7,335,253
2023-09-07	3.420	3.430	3.320	3.330	3.200	13,598,450
2023-09-06	3.370	3.430	3.330	3.430	3.297	13,482,400
2023-09-05	3.370	3.380	3.330	3.370	3.239	11,804,905
2023-09-04	3.270	3.380	3.270	3.370	3.239	20,407,470
2023-09-01	3.240	3.280	3.200	3.270	3.143	12,382,751
2023-08-31	3.260	3.290	3.210	3.230	3.104	11,966,700
2023-08-30	3.300	3.340	3.270	3.280	3.152	15,125,520
2023-08-29	3.270	3.320	3.240	3.300	3.172	17,059,461
2023-08-28	3.350	3.370	3.260	3.270	3.143	21,407,050
2023-08-25	3.250	3.310	3.200	3.200	3.076	16,181,702
2023-08-24	3.330	3.350	3.250	3.260	3.133	13,756,315
2023-08-23	3.360	3.380	3.310	3.310	3.181	9,322,915
2023-08-22	3.400	3.420	3.310	3.380	3.249	12,210,915
2023-08-21	3.450	3.470	3.380	3.380	3.249	9,624,000
2023-08-18	3.490	3.530	3.420	3.430	3.297	10,028,050
2023-08-17	3.420	3.520	3.380	3.510	3.373	11,348,800
2023-08-16	3.460	3.480	3.420	3.440	3.306	10,636,700
2023-08-15	3.540	3.540	3.450	3.460	3.325	11,940,900
2023-08-14	3.540	3.540	3.490	3.530	3.393	10,407,922
2023-08-11	3.600	3.610	3.530	3.540	3.402	10,062,945
2023-08-10	3.600	3.630	3.580	3.600	3.460	9,128,884
2023-08-09	3.640	3.650	3.590	3.600	3.460	10,622,650
2023-08-08	3.650	3.660	3.600	3.630	3.489	9,505,500
2023-08-07	3.690	3.690	3.630	3.650	3.508	11,334,800
2023-08-04	3.710	3.730	3.680	3.690	3.546	10,322,043
2023-08-03	3.720	3.720	3.660	3.710	3.566	11,936,110
2023-08-02	3.710	3.740	3.690	3.710	3.566	17,779,887
2023-08-01	3.670	3.710	3.660	3.710	3.566	13,937,203

← NewerPage 13 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.