Henan Hengxing Science & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 3.610 | 3.680 | 3.610 | 3.680 | 3.537 | 15,444,733 |
| 2023-07-28 | 3.570 | 3.630 | 3.540 | 3.630 | 3.489 | 12,999,000 |
| 2023-07-27 | 3.580 | 3.630 | 3.560 | 3.580 | 3.441 | 10,803,400 |
| 2023-07-26 | 3.550 | 3.590 | 3.540 | 3.580 | 3.441 | 7,413,796 |
| 2023-07-25 | 3.490 | 3.560 | 3.490 | 3.560 | 3.422 | 9,902,950 |
| 2023-07-24 | 3.490 | 3.500 | 3.460 | 3.480 | 3.345 | 6,897,886 |
| 2023-07-21 | 3.500 | 3.530 | 3.480 | 3.500 | 3.364 | 7,028,875 |
| 2023-07-20 | 3.540 | 3.550 | 3.500 | 3.500 | 3.364 | 7,576,072 |
| 2023-07-19 | 3.570 | 3.580 | 3.520 | 3.540 | 3.402 | 7,713,285 |
| 2023-07-18 | 3.550 | 3.590 | 3.510 | 3.570 | 3.431 | 11,158,960 |
| 2023-07-17 | 3.560 | 3.560 | 3.480 | 3.550 | 3.412 | 9,320,806 |
| 2023-07-14 | 3.610 | 3.620 | 3.570 | 3.580 | 3.441 | 7,951,851 |
| 2023-07-13 | 3.610 | 3.640 | 3.570 | 3.600 | 3.460 | 7,622,900 |
| 2023-07-12 | 3.620 | 3.630 | 3.580 | 3.580 | 3.441 | 6,891,754 |
| 2023-07-11 | 3.610 | 3.620 | 3.580 | 3.620 | 3.479 | 6,049,725 |
| 2023-07-10 | 3.580 | 3.650 | 3.580 | 3.610 | 3.470 | 8,210,900 |
| 2023-07-07 | 3.600 | 3.610 | 3.560 | 3.580 | 3.441 | 7,343,042 |
| 2023-07-06 | 3.620 | 3.620 | 3.560 | 3.600 | 3.460 | 11,892,805 |
| 2023-07-05 | 3.660 | 3.670 | 3.610 | 3.630 | 3.489 | 11,452,168 |
| 2023-07-04 | 3.630 | 3.680 | 3.600 | 3.650 | 3.508 | 13,450,872 |
| 2023-07-03 | 3.590 | 3.640 | 3.580 | 3.620 | 3.479 | 16,018,302 |
| 2023-06-30 | 3.500 | 3.600 | 3.480 | 3.570 | 3.431 | 12,715,316 |
| 2023-06-29 | 3.460 | 3.520 | 3.460 | 3.500 | 3.364 | 9,663,872 |
| 2023-06-28 | 3.490 | 3.510 | 3.410 | 3.470 | 3.335 | 7,559,803 |
| 2023-06-27 | 3.370 | 3.490 | 3.360 | 3.490 | 3.354 | 12,870,403 |
| 2023-06-26 | 3.380 | 3.420 | 3.350 | 3.360 | 3.229 | 9,211,400 |
| 2023-06-21 | 3.470 | 3.490 | 3.380 | 3.390 | 3.258 | 9,385,400 |
| 2023-06-20 | 3.500 | 3.500 | 3.450 | 3.470 | 3.335 | 9,120,949 |
| 2023-06-19 | 3.530 | 3.560 | 3.480 | 3.500 | 3.364 | 13,611,512 |
| 2023-06-16 | 3.590 | 3.660 | 3.510 | 3.590 | 3.402 | 25,342,683 |
| 2023-06-15 | 3.420 | 3.500 | 3.390 | 3.500 | 3.317 | 11,901,480 |
| 2023-06-14 | 3.470 | 3.470 | 3.410 | 3.420 | 3.241 | 9,627,300 |
| 2023-06-13 | 3.500 | 3.520 | 3.440 | 3.450 | 3.270 | 10,824,907 |
| 2023-06-12 | 3.410 | 3.520 | 3.390 | 3.490 | 3.308 | 21,941,966 |
| 2023-06-09 | 3.360 | 3.480 | 3.360 | 3.400 | 3.222 | 28,309,243 |
| 2023-06-08 | 3.540 | 3.560 | 3.490 | 3.510 | 3.326 | 9,281,500 |
| 2023-06-07 | 3.600 | 3.610 | 3.510 | 3.530 | 3.345 | 13,536,459 |
| 2023-06-06 | 3.710 | 3.710 | 3.600 | 3.600 | 3.412 | 10,748,580 |
| 2023-06-05 | 3.710 | 3.730 | 3.670 | 3.700 | 3.507 | 6,494,975 |
| 2023-06-02 | 3.660 | 3.740 | 3.650 | 3.710 | 3.516 | 10,013,000 |
| 2023-06-01 | 3.630 | 3.680 | 3.610 | 3.650 | 3.459 | 7,188,730 |
| 2023-05-31 | 3.650 | 3.660 | 3.630 | 3.640 | 3.450 | 7,763,346 |
| 2023-05-30 | 3.690 | 3.700 | 3.630 | 3.670 | 3.478 | 12,149,101 |
| 2023-05-29 | 3.780 | 3.780 | 3.690 | 3.700 | 3.507 | 11,438,790 |
| 2023-05-26 | 3.800 | 3.810 | 3.730 | 3.770 | 3.573 | 8,635,000 |
| 2023-05-25 | 3.770 | 3.800 | 3.730 | 3.760 | 3.563 | 9,993,855 |
| 2023-05-24 | 3.730 | 3.830 | 3.700 | 3.780 | 3.582 | 14,356,883 |
| 2023-05-23 | 3.730 | 3.800 | 3.700 | 3.740 | 3.544 | 12,897,535 |
| 2023-05-22 | 3.820 | 3.830 | 3.720 | 3.730 | 3.535 | 17,129,200 |
| 2023-05-19 | 3.840 | 3.840 | 3.800 | 3.820 | 3.620 | 9,328,550 |
| 2023-05-18 | 3.860 | 3.880 | 3.840 | 3.860 | 3.658 | 6,715,500 |
| 2023-05-17 | 3.830 | 3.870 | 3.820 | 3.860 | 3.658 | 7,726,400 |
| 2023-05-16 | 3.870 | 3.870 | 3.830 | 3.830 | 3.630 | 7,509,000 |
| 2023-05-15 | 3.820 | 3.870 | 3.810 | 3.860 | 3.658 | 8,413,006 |
| 2023-05-12 | 3.880 | 3.910 | 3.820 | 3.820 | 3.620 | 9,879,990 |
| 2023-05-11 | 3.910 | 3.930 | 3.880 | 3.890 | 3.687 | 8,750,746 |
| 2023-05-10 | 3.840 | 3.940 | 3.800 | 3.920 | 3.715 | 19,847,801 |
| 2023-05-09 | 3.840 | 3.910 | 3.800 | 3.830 | 3.630 | 16,657,556 |
| 2023-05-08 | 3.840 | 3.880 | 3.820 | 3.830 | 3.630 | 11,764,585 |
| 2023-05-05 | 3.910 | 3.910 | 3.820 | 3.850 | 3.649 | 10,656,000 |
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.