Henan Hengxing Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	3.850	3.930	3.820	3.890	3.687	15,467,314
2023-04-28	3.880	3.880	3.800	3.840	3.639	33,570,585
2023-04-27	4.050	4.060	4.000	4.010	3.800	11,190,993
2023-04-26	3.990	4.080	3.990	4.060	3.848	11,446,593
2023-04-25	4.110	4.120	3.930	3.990	3.781	18,962,533
2023-04-24	4.090	4.200	4.050	4.110	3.895	17,442,281
2023-04-21	4.110	4.140	4.060	4.060	3.848	13,708,695
2023-04-20	4.200	4.200	4.080	4.100	3.886	17,151,600
2023-04-19	4.270	4.270	4.190	4.200	3.980	15,325,369
2023-04-18	4.230	4.330	4.210	4.270	4.047	20,238,520
2023-04-17	4.210	4.240	4.190	4.220	3.999	11,350,236
2023-04-14	4.210	4.240	4.200	4.220	3.999	9,453,216
2023-04-13	4.260	4.280	4.200	4.200	3.980	14,786,786
2023-04-12	4.240	4.270	4.210	4.260	4.037	12,991,386
2023-04-11	4.290	4.290	4.200	4.240	4.018	14,549,970
2023-04-10	4.340	4.340	4.260	4.280	4.056	14,687,926
2023-04-07	4.330	4.370	4.320	4.330	4.104	9,130,700
2023-04-06	4.370	4.370	4.300	4.330	4.104	11,112,741
2023-04-04	4.420	4.420	4.340	4.360	4.132	17,613,828
2023-04-03	4.350	4.410	4.310	4.410	4.179	21,228,097
2023-03-31	4.270	4.390	4.250	4.340	4.113	16,272,359
2023-03-30	4.320	4.320	4.210	4.260	4.037	13,916,151
2023-03-29	4.290	4.320	4.270	4.310	4.085	10,322,500
2023-03-28	4.370	4.370	4.280	4.280	4.056	14,349,100
2023-03-27	4.430	4.430	4.350	4.370	4.142	14,813,601
2023-03-24	4.370	4.440	4.330	4.430	4.198	22,137,278
2023-03-23	4.370	4.390	4.340	4.360	4.132	16,714,653
2023-03-22	4.400	4.440	4.370	4.390	4.160	13,561,400
2023-03-21	4.350	4.390	4.310	4.390	4.160	12,773,890
2023-03-20	4.280	4.320	4.230	4.310	4.085	18,384,853
2023-03-17	4.330	4.370	4.290	4.300	4.075	13,822,375
2023-03-16	4.440	4.450	4.300	4.310	4.085	15,993,020
2023-03-15	4.390	4.470	4.390	4.430	4.198	16,396,900
2023-03-14	4.380	4.390	4.260	4.360	4.132	20,035,430
2023-03-13	4.420	4.440	4.360	4.390	4.160	15,232,083
2023-03-10	4.500	4.520	4.420	4.420	4.189	16,945,202
2023-03-09	4.500	4.550	4.480	4.530	4.293	17,004,326
2023-03-08	4.500	4.530	4.450	4.500	4.265	16,746,701
2023-03-07	4.600	4.600	4.490	4.500	4.265	20,937,072
2023-03-06	4.620	4.650	4.540	4.610	4.369	22,383,199
2023-03-03	4.650	4.660	4.570	4.610	4.369	21,502,314
2023-03-02	4.740	4.760	4.630	4.640	4.397	29,149,600
2023-03-01	4.700	4.740	4.650	4.740	4.492	25,632,244
2023-02-28	4.700	4.730	4.630	4.690	4.445	24,562,692
2023-02-27	4.700	4.770	4.660	4.700	4.454	21,622,376
2023-02-24	4.820	4.840	4.720	4.750	4.502	28,590,481
2023-02-23	4.890	4.910	4.800	4.820	4.568	24,457,100
2023-02-22	4.890	4.920	4.850	4.860	4.606	26,208,725
2023-02-21	4.890	4.950	4.850	4.940	4.682	32,649,953
2023-02-20	4.830	4.880	4.730	4.880	4.625	47,384,208
2023-02-17	4.920	4.970	4.810	4.810	4.559	40,435,327
2023-02-16	5.110	5.150	4.840	4.910	4.653	74,967,951
2023-02-15	5.020	5.140	4.980	5.110	4.843	59,923,541
2023-02-14	5.010	5.070	4.950	5.030	4.767	40,200,554
2023-02-13	5.000	5.050	4.970	5.010	4.748	40,526,298
2023-02-10	5.010	5.090	4.970	5.000	4.739	50,860,126
2023-02-09	4.900	5.050	4.900	5.010	4.748	59,455,857
2023-02-08	4.820	5.090	4.800	4.950	4.691	83,636,491
2023-02-07	4.730	4.840	4.730	4.840	4.587	29,369,750
2023-02-06	4.760	4.790	4.720	4.760	4.511	22,368,133

← NewerPage 15 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.