Henan Hengxing Science & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	4.760	4.790	4.720	4.760	4.511	22,368,133
2023-02-03	4.840	4.840	4.680	4.770	4.521	41,698,574
2023-02-02	4.900	4.920	4.810	4.830	4.577	39,401,348
2023-02-01	4.820	4.890	4.770	4.890	4.634	61,231,264
2023-01-31	4.800	4.820	4.730	4.810	4.559	38,975,973
2023-01-30	4.750	4.870	4.710	4.830	4.577	64,288,596
2023-01-20	4.600	4.690	4.580	4.690	4.445	42,259,996
2023-01-19	4.560	4.590	4.520	4.580	4.341	24,754,450
2023-01-18	4.620	4.690	4.580	4.600	4.359	29,741,539
2023-01-17	4.630	4.700	4.540	4.580	4.341	25,770,502
2023-01-16	4.570	4.680	4.520	4.610	4.369	28,895,465
2023-01-13	4.600	4.620	4.510	4.540	4.303	24,880,300
2023-01-12	4.580	4.680	4.570	4.610	4.369	26,023,514
2023-01-11	4.650	4.680	4.570	4.580	4.341	34,994,950
2023-01-10	4.640	4.750	4.620	4.680	4.435	51,231,561
2023-01-09	4.690	4.700	4.610	4.620	4.378	47,240,765
2023-01-06	4.540	4.780	4.520	4.700	4.454	85,204,697
2023-01-05	4.530	4.550	4.440	4.540	4.303	24,717,809
2023-01-04	4.550	4.600	4.480	4.500	4.265	28,402,088
2023-01-03	4.440	4.550	4.390	4.540	4.303	30,314,242
2022-12-30	4.480	4.510	4.400	4.440	4.208	32,186,050
2022-12-29	4.630	4.650	4.460	4.480	4.246	41,842,660
2022-12-28	4.640	4.700	4.550	4.630	4.388	56,496,590
2022-12-27	4.530	4.650	4.490	4.620	4.378	93,691,734
2022-12-26	4.090	4.500	4.090	4.500	4.265	48,980,417
2022-12-23	4.080	4.160	4.050	4.090	3.876	13,041,502
2022-12-22	4.190	4.250	4.130	4.130	3.914	14,442,911
2022-12-21	4.290	4.300	4.170	4.190	3.971	20,403,688
2022-12-20	4.240	4.350	4.180	4.300	4.075	17,366,950
2022-12-19	4.320	4.340	4.230	4.240	4.018	17,402,509
2022-12-16	4.440	4.450	4.320	4.340	4.113	24,415,150
2022-12-15	4.350	4.490	4.310	4.470	4.236	23,748,467
2022-12-14	4.370	4.410	4.340	4.350	4.123	17,896,000
2022-12-13	4.410	4.460	4.360	4.370	4.142	19,442,350
2022-12-12	4.480	4.490	4.420	4.420	4.189	21,367,500
2022-12-09	4.530	4.550	4.480	4.510	4.274	21,356,687
2022-12-08	4.580	4.600	4.500	4.520	4.284	27,043,594
2022-12-07	4.670	4.680	4.540	4.570	4.331	43,203,861
2022-12-06	4.690	4.730	4.610	4.700	4.454	29,124,100
2022-12-05	4.640	4.680	4.630	4.680	4.435	23,327,700
2022-12-02	4.650	4.700	4.610	4.640	4.397	18,925,900
2022-12-01	4.620	4.740	4.600	4.650	4.407	37,420,835
2022-11-30	4.560	4.630	4.530	4.560	4.322	24,161,950
2022-11-29	4.460	4.620	4.440	4.560	4.322	30,652,648
2022-11-28	4.450	4.530	4.350	4.460	4.227	24,408,650
2022-11-25	4.580	4.590	4.470	4.490	4.255	21,630,413
2022-11-24	4.560	4.670	4.550	4.580	4.341	29,377,800
2022-11-23	4.460	4.600	4.400	4.570	4.331	36,609,150
2022-11-22	4.630	4.630	4.460	4.470	4.236	32,641,850
2022-11-21	4.460	4.650	4.430	4.640	4.397	34,650,950
2022-11-18	4.620	4.620	4.480	4.490	4.255	34,737,177
2022-11-17	4.660	4.690	4.560	4.600	4.359	30,706,400
2022-11-16	4.750	4.780	4.660	4.680	4.435	35,424,800
2022-11-15	4.570	4.770	4.530	4.770	4.521	51,578,390
2022-11-14	4.620	4.700	4.500	4.540	4.303	38,740,245
2022-11-11	4.760	4.800	4.600	4.620	4.378	50,027,967
2022-11-10	5.010	5.190	4.560	4.600	4.359	84,522,024
2022-11-09	4.860	4.860	4.740	4.760	4.511	22,400,691
2022-11-08	4.890	4.890	4.750	4.800	4.549	34,046,062
2022-11-07	4.830	4.920	4.800	4.890	4.634	38,714,377

← NewerPage 16 of 21 · 1,219 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.